Physical Palladium ETF (NY: PALL )

248.78 USD -0.87 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 251.42 252.66 248.35 248.78 276,820 -0.87(-0.35%)
Jul 23, 2021 254.70 254.70 248.44 249.65 8,781 -3.96(-1.56%)
Jul 22, 2021 249.70 254.51 248.00 253.61 14,664 +5.26(+2.12%)
Jul 21, 2021 247.35 249.87 247.21 248.35 14,590 +1.77(+0.72%)
Jul 20, 2021 240.95 247.08 240.95 246.58 25,331 +4.04(+1.67%)
Jul 19, 2021 242.32 244.96 241.22 242.54 87,010 -2.34(-0.96%)
Jul 16, 2021 251.71 251.78 244.63 244.88 32,389 -10.43(-4.08%)
Jul 15, 2021 259.13 260.44 250.77 255.31 29,807 -8.86(-3.35%)
Jul 14, 2021 264.82 265.09 261.99 264.17 7,986 -0.10(-0.04%)
Jul 13, 2021 265.84 265.84 264.13 264.27 6,723 -2.46(-0.92%)
Jul 12, 2021 263.00 267.40 262.62 266.73 46,596 +3.86(+1.47%)
Jul 09, 2021 261.43 263.43 261.33 262.87 7,893 +1.08(+0.41%)
Jul 08, 2021 260.97 262.90 260.36 261.79 13,389 -5.44(-2.04%)
Jul 07, 2021 265.00 267.99 263.18 267.23 29,397 +7.13(+2.74%)
Jul 06, 2021 268.17 268.17 259.04 260.10 37,206 -0.70(-0.27%)
Jul 02, 2021 260.30 261.00 259.27 260.80 6,206 +2.72(+1.05%)
Jul 01, 2021 259.85 261.18 257.34 258.08 15,026 -1.58(-0.61%)
Jun 30, 2021 252.49 260.68 252.17 259.66 21,242 +8.83(+3.52%)
Jun 29, 2021 249.74 251.34 248.62 250.83 12,574 -0.18(-0.07%)
Jun 28, 2021 249.49 252.00 248.92 251.01 33,577 +5.26(+2.14%)
Jun 25, 2021 248.05 248.05 245.05 245.75 13,071 -1.63(-0.66%)
Jun 24, 2021 246.99 248.58 245.89 247.38 23,095 +2.86(+1.17%)
Jun 23, 2021 243.87 246.84 243.62 244.52 48,167 +5.66(+2.37%)
Jun 22, 2021 239.84 240.72 238.62 238.86 33,068 -2.70(-1.12%)
Jun 21, 2021 234.60 242.11 232.73 241.56 88,374 +10.39(+4.49%)
Jun 18, 2021 237.80 238.21 229.16 231.17 47,287 -3.86(-1.64%)
Jun 17, 2021 249.45 250.48 234.00 235.03 106,415 -27.76(-10.56%)
Jun 16, 2021 260.90 265.31 260.90 262.79 23,442 +4.29(+1.66%)
Jun 15, 2021 257.44 258.50 257.40 258.50 26,989 +1.09(+0.42%)
Jun 14, 2021 257.35 259.06 256.82 257.41 89,468 -2.14(-0.82%)
Jun 11, 2021 260.65 262.05 259.40 259.55 66,930 +0.23(+0.09%)
Jun 10, 2021 258.60 259.31 257.16 259.31 6,471 +0.56(+0.22%)
Jun 09, 2021 262.08 262.36 258.61 258.75 15,604 -3.31(-1.26%)
Jun 08, 2021 262.03 262.59 260.23 262.06 38,630 -2.98(-1.12%)
Jun 07, 2021 265.34 265.57 264.31 265.04 87,770 -0.68(-0.25%)
Jun 04, 2021 265.39 265.95 263.91 265.71 10,726 -0.51(-0.19%)
Jun 03, 2021 262.92 266.35 262.50 266.22 22,129 -1.13(-0.42%)
Jun 02, 2021 267.72 268.38 266.98 267.35 26,026 -0.98(-0.36%)
Jun 01, 2021 266.01 268.33 264.66 268.33 82,137 +5.18(+1.97%)
May 28, 2021 263.83 264.79 260.74 263.15 31,248 +0.84(+0.32%)
May 27, 2021 260.77 265.00 260.77 262.31 42,573 +5.74(+2.24%)
May 26, 2021 258.40 258.40 255.31 256.57 20,786 -1.96(-0.76%)
May 25, 2021 256.40 260.95 255.98 258.53 24,987 +3.48(+1.36%)
May 24, 2021 258.78 258.92 254.86 255.05 46,171 -4.65(-1.79%)
May 21, 2021 264.81 264.81 258.61 259.70 31,698 -7.08(-2.65%)
May 20, 2021 267.68 268.41 266.26 266.78 12,719 -1.22(-0.46%)
May 19, 2021 268.39 269.26 266.27 268.00 16,572 -4.62(-1.69%)
May 18, 2021 271.22 272.67 271.22 272.62 8,892 +1.62(+0.60%)
May 17, 2021 270.38 271.90 269.40 271.00 9,929 +0.18(+0.07%)
May 14, 2021 270.00 271.60 269.08 270.82 14,797 +3.18(+1.19%)
May 13, 2021 266.00 270.12 264.80 267.64 17,571 +1.45(+0.54%)
May 12, 2021 273.97 276.16 266.07 266.19 34,487 -8.51(-3.10%)
May 11, 2021 273.60 275.69 272.26 274.70 77,754 -2.38(-0.86%)
May 10, 2021 278.74 280.57 276.77 277.08 23,207 +4.41(+1.62%)
May 07, 2021 268.89 274.86 267.08 272.67 50,932 -2.46(-0.89%)
May 06, 2021 273.33 275.54 272.39 275.13 26,239 -1.94(-0.70%)
May 05, 2021 278.16 279.19 276.56 277.07 34,398 -2.24(-0.80%)
May 04, 2021 280.00 280.76 277.00 279.31 25,390 +1.71(+0.62%)
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.