Skip to main content

Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 49.68 49.89 48.43 49.68 165,711 +1.40(+2.90%)
Jul 29, 2010 48.43 49.00 47.96 48.28 238,749 +1.70(+3.65%)
Jul 28, 2010 46.52 46.83 46.52 46.58 39,461 -0.10(-0.21%)
Jul 27, 2010 47.50 47.53 46.48 46.68 145,391 -0.81(-1.71%)
Jul 26, 2010 47.63 47.64 47.10 47.49 99,732 +1.12(+2.42%)
Jul 23, 2010 45.91 46.81 45.75 46.37 138,831 +0.92(+2.02%)
Jul 22, 2010 45.26 45.81 45.26 45.45 110 +0.71(+1.59%)
Jul 21, 2010 45.35 45.46 44.51 44.74 37,811 -0.29(-0.64%)
Jul 20, 2010 43.68 45.32 43.62 45.03 68,996 +0.51(+1.15%)
Jul 19, 2010 44.59 44.60 43.81 44.52 193,904 -0.08(-0.18%)
Jul 16, 2010 44.60 45.51 44.39 44.60 151,957 -2.14(-4.58%)
Jul 15, 2010 46.78 47.09 46.29 46.74 102,882 +0.18(+0.39%)
Jul 14, 2010 46.50 46.95 46.23 46.56 113,655 +0.39(+0.84%)
Jul 13, 2010 46.34 46.82 46.08 46.17 421,133 +0.93(+2.06%)
Jul 12, 2010 45.46 45.62 44.92 45.24 63,098 -0.56(-1.22%)
Jul 09, 2010 45.80 45.80 44.99 45.80 133,767 +1.13(+2.53%)
Jul 08, 2010 44.66 44.83 43.43 44.67 140,536 -0.08(-0.18%)
Jul 07, 2010 43.90 44.86 43.75 44.75 106,303 +1.21(+2.78%)
Jul 06, 2010 43.37 44.32 42.76 43.54 118,066 +0.46(+1.07%)
Jul 02, 2010 43.08 43.60 42.37 43.08 109,963 +0.00(+0.01%)
Jul 01, 2010 43.29 43.42 42.25 43.08 508,265 -0.95(-2.17%)
Jun 30, 2010 43.95 44.85 43.83 44.03 289,210 -0.80(-1.78%)
Jun 29, 2010 45.90 46.35 44.73 44.83 316,655 -2.93(-6.13%)
Jun 25, 2010 47.76 47.83 46.78 47.76 63,511 +0.66(+1.40%)
Jun 24, 2010 46.46 47.59 46.44 47.10 104,611 -0.16(-0.34%)
Jun 23, 2010 48.28 48.28 47.00 47.26 137,413 -1.17(-2.42%)
Jun 22, 2010 49.02 49.07 48.21 48.43 104,920 -0.76(-1.55%)
Jun 21, 2010 50.45 50.45 48.94 49.19 226,071 +0.37(+0.76%)
Jun 18, 2010 48.82 49.14 48.15 48.82 105,035 +0.59(+1.22%)
Jun 17, 2010 48.02 48.23 47.33 48.23 144,559 +0.94(+1.99%)
Jun 16, 2010 47.14 47.39 46.82 47.29 57,949 +0.08(+0.17%)
Jun 15, 2010 46.09 47.50 46.06 47.21 150,610 +1.48(+3.24%)
Jun 14, 2010 45.75 46.15 45.45 45.73 114,486 +1.08(+2.42%)
Jun 11, 2010 45.04 45.22 44.47 44.65 47,150 -0.57(-1.26%)
Jun 10, 2010 44.99 45.51 44.61 45.22 183,052 +0.43(+0.96%)
Jun 09, 2010 45.39 45.66 44.62 44.79 180,277 +0.87(+1.98%)
Jun 08, 2010 43.20 44.22 43.20 43.92 1,000 +0.89(+2.07%)
Jun 07, 2010 42.18 43.25 42.09 43.03 141,330 +0.38(+0.89%)
Jun 04, 2010 42.65 44.10 42.44 42.65 418,701 -2.21(-4.93%)
Jun 03, 2010 46.18 46.18 44.44 44.86 77,801 -0.90(-1.97%)
Jun 02, 2010 44.90 45.84 44.47 45.76 101,878 +0.11(+0.24%)
Jun 01, 2010 45.58 46.41 45.58 45.65 62,719 -0.27(-0.59%)
May 28, 2010 45.92 47.13 45.17 45.92 205,065 -0.39(-0.84%)
May 27, 2010 45.28 46.38 45.26 46.31 185,322 +2.02(+4.56%)
May 26, 2010 44.69 45.03 44.17 44.29 194,411 +0.17(+0.39%)
May 25, 2010 43.06 44.14 42.69 44.12 422,530 -0.74(-1.65%)
May 24, 2010 45.00 45.55 44.40 44.86 215,491 +1.52(+3.52%)
May 21, 2010 43.18 44.68 42.58 43.34 542,488 +1.48(+3.52%)
May 20, 2010 41.95 42.92 40.70 41.86 1,109,129 -4.06(-8.84%)
May 19, 2010 47.48 47.82 45.00 45.92 809,280 -3.77(-7.59%)
May 18, 2010 50.75 50.96 49.50 49.69 400 -0.83(-1.65%)
May 17, 2010 51.87 52.02 49.38 50.52 689,483 -2.15(-4.08%)
May 14, 2010 52.67 53.60 52.00 52.67 269,524 -1.48(-2.73%)
May 13, 2010 54.23 54.98 54.00 54.15 134,246 -0.07(-0.13%)
May 12, 2010 54.13 54.90 53.98 54.22 377,941 +0.90(+1.69%)
May 11, 2010 52.88 53.32 52.82 53.32 240,387 +0.30(+0.58%)
May 10, 2010 52.57 53.06 52.29 53.02 297,926 +1.72(+3.34%)
May 07, 2010 50.37 52.21 49.37 51.30 463,010 +1.03(+2.05%)
May 06, 2010 50.40 51.59 49.55 50.27 500 +1.38(+2.82%)
May 05, 2010 50.04 52.03 48.83 48.89 703,939 -2.75(-5.33%)
May 04, 2010 52.55 52.64 51.07 51.64 510,071 -2.52(-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.