Skip to main content

Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 190.97 190.97 183.51 184.68 22,023 -0.81(-0.44%)
Apr 29, 2020 184.78 187.49 182.28 185.49 26,474 +4.69(+2.59%)
Apr 28, 2020 179.09 184.59 177.89 180.80 18,769 -1.60(-0.88%)
Apr 27, 2020 185.00 186.36 181.27 182.41 28,636 -9.38(-4.89%)
Apr 24, 2020 188.00 192.49 187.40 191.78 19,400 +5.58(+3.00%)
Apr 23, 2020 188.34 196.01 186.20 186.20 53,355 +2.77(+1.51%)
Apr 22, 2020 186.08 186.18 181.36 183.43 50,624 +1.43(+0.79%)
Apr 21, 2020 179.86 187.65 175.31 182.00 55,778 -24.90(-12.03%)
Apr 20, 2020 206.86 207.33 205.00 206.90 15,844 +0.88(+0.43%)
Apr 17, 2020 206.27 207.58 204.05 206.02 31,600 +0.78(+0.38%)
Apr 16, 2020 204.43 209.24 203.29 205.24 19,545 -0.17(-0.08%)
Apr 15, 2020 206.18 207.76 201.50 205.41 25,595 -3.79(-1.81%)
Apr 14, 2020 214.25 216.95 207.08 209.20 47,147 +3.87(+1.88%)
Apr 13, 2020 209.28 211.94 196.58 205.33 34,986 +5.31(+2.65%)
Apr 09, 2020 202.00 202.18 198.95 200.02 34,600 -0.42(-0.21%)
Apr 08, 2020 209.83 209.83 199.93 200.44 32,201 -4.87(-2.37%)
Apr 07, 2020 210.81 212.00 204.26 205.30 34,697 +4.30(+2.14%)
Apr 06, 2020 202.93 205.75 199.10 201.00 48,647 -4.84(-2.35%)
Apr 03, 2020 207.65 209.54 200.78 205.84 26,800 -1.75(-0.84%)
Apr 02, 2020 200.12 209.25 198.53 207.59 42,518 +1.81(+0.88%)
Apr 01, 2020 212.31 212.50 205.78 205.78 44,658 -16.41(-7.38%)
Mar 31, 2020 221.00 232.94 219.20 222.19 32,543 +4.19(+1.92%)
Mar 30, 2020 211.11 221.31 211.11 218.00 22,615 +2.24(+1.04%)
Mar 27, 2020 223.00 224.03 208.73 215.76 65,200 -6.24(-2.81%)
Mar 26, 2020 216.30 224.53 211.62 222.00 72,500 +4.00(+1.83%)
Mar 25, 2020 193.28 227.88 190.00 218.00 112,326 +37.90(+21.04%)
Mar 24, 2020 180.00 181.94 173.96 180.10 61,834 +19.50(+12.14%)
Mar 23, 2020 148.50 160.91 148.11 160.60 50,592 +9.04(+5.96%)
Mar 20, 2020 156.30 156.30 148.43 151.56 22,800 -4.34(-2.78%)
Mar 19, 2020 151.00 161.12 150.44 155.90 61,510 +7.69(+5.19%)
Mar 18, 2020 147.51 152.18 145.90 148.21 36,018 -6.06(-3.93%)
Mar 17, 2020 144.46 169.00 142.91 154.27 134,744 +4.23(+2.82%)
Mar 16, 2020 144.33 155.92 137.51 150.04 223,193 -14.12(-8.60%)
Mar 13, 2020 175.33 179.11 151.14 164.16 111,000 -8.11(-4.71%)
Mar 12, 2020 197.40 198.10 152.71 172.27 276,000 -42.33(-19.73%)
Mar 11, 2020 221.39 223.81 214.23 214.60 81,577 -11.38(-5.04%)
Mar 10, 2020 230.37 231.16 222.60 225.98 99,920 -8.28(-3.53%)
Mar 09, 2020 232.62 236.40 228.90 234.26 53,580 -5.64(-2.35%)
Mar 06, 2020 242.90 243.00 235.51 239.90 38,400 +2.21(+0.93%)
Mar 05, 2020 232.24 238.74 232.24 237.69 27,054 -1.47(-0.61%)
Mar 04, 2020 231.07 240.68 230.73 239.16 139,951 +5.19(+2.22%)
Mar 03, 2020 235.00 238.29 231.15 233.97 44,300 -2.06(-0.87%)
Mar 02, 2020 239.77 241.91 235.00 236.03 94,011 -5.08(-2.11%)
Feb 28, 2020 248.94 250.39 226.24 241.11 243,200 -31.58(-11.58%)
Feb 27, 2020 261.08 273.16 260.01 272.69 92,316 +9.61(+3.65%)
Feb 26, 2020 257.02 264.93 256.50 263.08 80,725 +7.25(+2.83%)
Feb 25, 2020 251.34 257.49 251.23 255.83 61,202 +7.74(+3.12%)
Feb 24, 2020 250.74 251.00 243.05 248.09 73,047 -7.77(-3.04%)
Feb 21, 2020 254.28 256.23 252.34 255.86 41,600 +1.24(+0.49%)
Feb 20, 2020 254.41 256.42 249.30 254.62 65,629 -1.86(-0.73%)
Feb 19, 2020 261.46 261.79 249.02 256.48 134,056 +10.08(+4.09%)
Feb 18, 2020 237.20 246.55 237.20 246.40 75,642 +15.76(+6.83%)
Feb 14, 2020 231.77 231.80 226.78 230.64 47,100 +0.63(+0.27%)
Feb 13, 2020 226.52 230.47 226.52 230.01 53,136 +2.78(+1.22%)
Feb 12, 2020 220.01 227.28 220.00 227.23 36,418 +5.82(+2.63%)
Feb 11, 2020 219.69 221.44 218.47 221.41 19,552 -1.38(-0.62%)
Feb 10, 2020 220.85 223.00 220.69 222.79 29,193 +4.08(+1.87%)
Feb 07, 2020 215.40 219.24 215.00 218.71 44,900 +0.22(+0.10%)
Feb 06, 2020 227.99 227.99 218.00 218.49 83,015 -10.94(-4.77%)
Feb 05, 2020 231.13 232.65 227.60 229.43 60,626 -1.55(-0.67%)
Feb 04, 2020 228.40 231.50 225.01 230.98 56,705 +10.27(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.