Skip to main content

Physical Palladium ETF (NY: PALL )

93.55 +2.43 (+2.67%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 243.21 246.00 243.21 244.85 20,149 +4.25(+1.77%)
Mar 30, 2021 242.15 243.73 239.98 240.60 29,318 +4.16(+1.76%)
Mar 29, 2021 240.89 240.89 236.00 236.44 57,008 -15.56(-6.17%)
Mar 26, 2021 248.29 252.04 247.49 252.00 21,000 +6.96(+2.84%)
Mar 25, 2021 247.46 248.80 243.82 245.04 29,857 -2.57(-1.04%)
Mar 24, 2021 247.53 248.50 246.12 247.61 40,897 +3.02(+1.23%)
Mar 23, 2021 247.49 248.00 244.06 244.59 18,673 -0.04(-0.01%)
Mar 22, 2021 248.00 248.00 242.59 244.63 23,136 -1.52(-0.62%)
Mar 19, 2021 244.80 248.15 243.61 246.15 23,100 -4.44(-1.77%)
Mar 18, 2021 250.72 257.91 247.78 250.59 89,577 +9.03(+3.74%)
Mar 17, 2021 232.29 241.56 231.63 241.56 68,249 +8.56(+3.67%)
Mar 16, 2021 234.37 235.30 231.38 233.00 104,944 +9.67(+4.33%)
Mar 15, 2021 223.26 224.65 223.10 223.33 9,216 +1.91(+0.86%)
Mar 12, 2021 221.31 221.70 220.99 221.43 5,500 +1.09(+0.49%)
Mar 11, 2021 219.25 222.66 218.02 220.34 125,530 +4.61(+2.14%)
Mar 10, 2021 214.46 215.99 214.00 215.73 17,731 +0.79(+0.37%)
Mar 09, 2021 214.98 216.28 212.23 214.94 39,715 -2.06(-0.95%)
Mar 08, 2021 216.98 218.30 216.98 217.00 13,632 -2.07(-0.94%)
Mar 05, 2021 220.76 222.00 218.86 219.07 12,900 +0.10(+0.05%)
Mar 04, 2021 222.03 222.86 218.83 218.97 15,812 -2.00(-0.91%)
Mar 03, 2021 220.17 223.36 220.17 220.97 31,861 -1.61(-0.72%)
Mar 02, 2021 221.09 223.45 220.12 222.58 32,184 +1.59(+0.72%)
Mar 01, 2021 221.56 224.02 220.07 220.99 14,318 +3.98(+1.83%)
Feb 26, 2021 220.79 220.79 216.00 217.01 54,800 -9.34(-4.12%)
Feb 25, 2021 231.49 233.75 225.49 226.34 57,255 -2.80(-1.22%)
Feb 24, 2021 219.68 229.55 219.16 229.15 37,684 +8.37(+3.79%)
Feb 23, 2021 221.30 221.60 215.66 220.78 23,140 -3.95(-1.76%)
Feb 22, 2021 223.85 224.80 222.97 224.73 17,772 +2.38(+1.07%)
Feb 19, 2021 220.39 223.13 220.39 222.35 13,000 +2.12(+0.96%)
Feb 18, 2021 222.00 222.00 218.24 220.24 12,487 -2.81(-1.26%)
Feb 17, 2021 222.50 223.19 220.99 223.04 12,681 -1.16(-0.52%)
Feb 16, 2021 222.12 225.49 222.12 224.20 67,066 +0.29(+0.13%)
Feb 12, 2021 221.70 223.99 220.92 223.91 34,900 +3.18(+1.44%)
Feb 11, 2021 220.44 221.37 218.88 220.73 33,092 -0.16(-0.07%)
Feb 10, 2021 222.08 223.52 220.02 220.89 38,426 +3.37(+1.55%)
Feb 09, 2021 217.99 218.16 217.20 217.52 8,332 -0.52(-0.24%)
Feb 08, 2021 219.72 220.00 217.47 218.04 24,309 -1.13(-0.52%)
Feb 05, 2021 218.26 219.67 218.04 219.17 19,300 +4.98(+2.33%)
Feb 04, 2021 212.06 214.93 210.77 214.19 17,170 +0.60(+0.28%)
Feb 03, 2021 212.08 214.44 211.12 213.59 17,342 +3.59(+1.71%)
Feb 02, 2021 211.13 211.13 209.00 210.00 15,319 -0.76(-0.36%)
Feb 01, 2021 210.81 210.89 209.35 210.76 36,579 +2.39(+1.15%)
Jan 29, 2021 216.84 216.84 206.17 208.37 65,600 -10.28(-4.70%)
Jan 28, 2021 217.35 219.12 215.73 218.65 14,400 +3.38(+1.57%)
Jan 27, 2021 215.94 218.16 215.23 215.27 53,002 -2.50(-1.15%)
Jan 26, 2021 217.30 218.42 216.92 217.77 10,198 -0.45(-0.21%)
Jan 25, 2021 220.41 220.41 217.81 218.22 26,324 -2.33(-1.06%)
Jan 22, 2021 221.00 222.44 220.45 220.55 11,300 -1.88(-0.85%)
Jan 21, 2021 222.99 224.60 221.78 222.43 17,922 +0.25(+0.11%)
Jan 20, 2021 221.91 224.66 221.91 222.18 9,286 +1.72(+0.78%)
Jan 19, 2021 222.23 222.50 220.45 220.46 16,908 -2.58(-1.16%)
Jan 15, 2021 227.00 230.00 223.04 223.04 13,400 -2.53(-1.12%)
Jan 14, 2021 223.26 226.61 223.24 225.57 10,520 +2.34(+1.05%)
Jan 13, 2021 223.96 224.87 222.77 223.23 16,069 -1.97(-0.87%)
Jan 12, 2021 224.28 225.20 222.00 225.20 15,073 +3.93(+1.78%)
Jan 11, 2021 220.83 222.95 219.02 221.27 15,755 -1.13(-0.51%)
Jan 08, 2021 228.59 228.59 218.49 222.40 44,500 -5.64(-2.47%)
Jan 07, 2021 227.00 228.49 225.28 228.04 16,834 -1.64(-0.71%)
Jan 06, 2021 227.32 230.09 225.28 229.68 23,322 -3.14(-1.35%)
Jan 05, 2021 227.93 236.33 226.90 232.82 49,763 +9.07(+4.06%)
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.