Skip to main content

Physical Palladium ETF (NY: PALL )

93.00 +1.88 (+2.06%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 85.12 85.92 84.63 84.78 26,899 +0.53(+0.63%)
Jul 28, 2017 83.85 84.60 83.85 84.25 23,147 +0.31(+0.37%)
Jul 27, 2017 83.94 84.72 83.72 83.94 93,365 +0.87(+1.05%)
Jul 26, 2017 82.50 83.15 82.42 83.07 96,253 +1.04(+1.27%)
Jul 25, 2017 82.44 82.72 81.94 82.03 21,005 +0.65(+0.80%)
Jul 24, 2017 81.05 81.46 80.64 81.38 34,593 +0.52(+0.64%)
Jul 21, 2017 81.30 81.55 80.65 80.86 10,492 -0.10(-0.12%)
Jul 20, 2017 81.05 81.45 79.96 80.96 50,653 -1.15(-1.40%)
Jul 19, 2017 83.20 83.28 82.11 82.11 18,472 -0.66(-0.80%)
Jul 18, 2017 83.02 83.25 82.65 82.77 10,015 -0.05(-0.06%)
Jul 17, 2017 82.51 83.04 82.49 82.82 29,286 +0.74(+0.90%)
Jul 14, 2017 82.35 82.49 81.96 82.08 8,683 +0.04(+0.05%)
Jul 13, 2017 82.90 82.90 81.60 82.04 17,357 -0.43(-0.53%)
Jul 12, 2017 82.64 82.90 82.44 82.47 42,181 +0.88(+1.08%)
Jul 11, 2017 80.19 81.65 80.14 81.59 23,679 +1.03(+1.28%)
Jul 10, 2017 79.75 80.56 79.38 80.56 46,801 +0.42(+0.52%)
Jul 07, 2017 79.42 80.25 79.11 80.14 21,664 +0.42(+0.53%)
Jul 06, 2017 79.91 80.00 79.40 79.72 101,824 -0.75(-0.93%)
Jul 05, 2017 80.10 80.64 79.87 80.47 19,611 -0.72(-0.89%)
Jul 03, 2017 80.66 81.19 80.66 81.19 4,486 +0.50(+0.62%)
Jun 30, 2017 80.70 81.14 80.20 80.69 17,201 -0.46(-0.57%)
Jun 29, 2017 81.65 81.81 80.96 81.15 14,786 -0.91(-1.11%)
Jun 28, 2017 82.09 82.26 81.73 82.06 14,602 -0.05(-0.06%)
Jun 27, 2017 83.07 83.07 82.11 82.11 13,773 -0.84(-1.01%)
Jun 26, 2017 81.83 83.18 81.41 82.95 85,116 +0.81(+0.99%)
Jun 23, 2017 84.38 84.38 81.91 82.14 55,290 -2.55(-3.01%)
Jun 22, 2017 85.47 85.47 84.30 84.69 13,252 -0.25(-0.29%)
Jun 21, 2017 84.07 84.98 84.07 84.94 16,860 +1.48(+1.77%)
Jun 20, 2017 82.41 83.65 82.41 83.46 12,100 +1.31(+1.59%)
Jun 19, 2017 82.94 82.94 81.97 82.15 22,234 -1.11(-1.33%)
Jun 16, 2017 83.00 83.59 82.78 83.26 20,896 +0.13(+0.16%)
Jun 15, 2017 82.38 83.55 81.64 83.13 17,922 +0.41(+0.49%)
Jun 14, 2017 84.83 84.83 82.59 82.72 37,517 -2.58(-3.02%)
Jun 13, 2017 84.98 85.83 84.30 85.31 60,667 -0.64(-0.75%)
Jun 12, 2017 85.13 86.12 84.86 85.95 31,906 +1.57(+1.86%)
Jun 09, 2017 84.52 85.00 84.28 84.38 29,961 +2.44(+2.98%)
Jun 08, 2017 81.71 82.20 81.23 81.94 75,945 +1.99(+2.49%)
Jun 07, 2017 80.26 80.87 79.64 79.95 129,625 -1.85(-2.26%)
Jun 06, 2017 81.71 82.29 81.71 81.80 18,542 +0.83(+1.03%)
Jun 05, 2017 81.01 81.32 80.66 80.97 46,557 +0.55(+0.68%)
Jun 02, 2017 80.10 80.64 79.97 80.42 30,319 +1.28(+1.62%)
Jun 01, 2017 79.05 79.23 78.64 79.14 46,420 +0.79(+1.01%)
May 31, 2017 77.55 78.64 77.55 78.35 60,363 +0.97(+1.25%)
May 30, 2017 76.47 77.41 76.40 77.38 108,451 +1.58(+2.08%)
May 26, 2017 74.70 75.42 74.65 75.80 32,183 +2.02(+2.74%)
May 25, 2017 73.45 73.93 73.45 73.78 10,385 +0.58(+0.79%)
May 24, 2017 72.80 73.33 72.68 73.20 39,437 -0.97(-1.31%)
May 23, 2017 74.26 74.26 73.80 74.17 16,385 +0.28(+0.38%)
May 22, 2017 72.10 74.03 71.96 73.89 43,001 +1.18(+1.62%)
May 19, 2017 73.10 73.42 72.62 72.71 38,669 -0.26(-0.35%)
May 18, 2017 73.48 73.68 72.83 72.97 35,117 -1.87(-2.50%)
May 17, 2017 75.30 75.50 74.45 74.84 44,976 -1.14(-1.50%)
May 16, 2017 76.55 76.63 75.43 75.98 43,470 -0.27(-0.35%)
May 15, 2017 78.25 78.25 76.25 76.25 18,418 -0.81(-1.05%)
May 12, 2017 77.10 77.21 76.86 77.06 8,267 +0.29(+0.37%)
May 11, 2017 76.72 77.29 76.54 76.77 4,871 +0.36(+0.48%)
May 10, 2017 76.71 77.13 76.41 76.41 20,797 +0.11(+0.15%)
May 09, 2017 76.70 76.78 76.01 76.30 40,569 -1.25(-1.61%)
May 08, 2017 78.12 78.12 77.02 77.55 20,687 -0.42(-0.54%)
May 05, 2017 77.37 78.14 77.35 77.97 33,406 +1.19(+1.55%)
May 04, 2017 75.90 77.01 75.55 76.78 25,592 +0.30(+0.39%)
May 03, 2017 77.00 77.41 76.48 76.48 27,808 -2.06(-2.62%)
May 02, 2017 78.45 78.54 77.96 78.54 12,634 +0.38(+0.49%)
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.