Skip to main content

Physical Palladium ETF (NY: PALL )

93.22 +2.10 (+2.30%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 67.85 68.71 67.09 68.21 106,687 +1.12(+1.67%)
Jul 28, 2016 67.63 67.66 66.91 67.09 25,886 -0.27(-0.40%)
Jul 27, 2016 67.05 67.88 66.96 67.36 53,955 +1.17(+1.77%)
Jul 26, 2016 66.35 66.74 66.09 66.19 26,835 +0.22(+0.33%)
Jul 25, 2016 65.75 66.11 65.14 65.97 36,412 +0.08(+0.12%)
Jul 22, 2016 65.94 66.11 65.40 65.89 20,247 +0.05(+0.08%)
Jul 21, 2016 65.00 65.94 64.87 65.84 45,647 +1.33(+2.06%)
Jul 20, 2016 63.15 64.93 63.05 64.51 41,125 +1.36(+2.15%)
Jul 19, 2016 62.39 63.25 62.33 63.15 25,765 +0.93(+1.49%)
Jul 18, 2016 61.62 62.22 61.52 62.22 7,685 +0.01(+0.02%)
Jul 15, 2016 61.67 62.21 61.61 62.21 25,901 -0.29(-0.46%)
Jul 14, 2016 62.06 62.60 61.83 62.50 25,939 +0.56(+0.91%)
Jul 13, 2016 61.48 62.23 61.09 61.94 79,866 +1.49(+2.46%)
Jul 12, 2016 60.37 60.50 60.05 60.45 61,911 +0.59(+0.99%)
Jul 11, 2016 59.95 60.13 59.59 59.86 145,283 +0.37(+0.62%)
Jul 08, 2016 58.79 59.61 58.55 59.49 62,046 +0.94(+1.61%)
Jul 07, 2016 58.34 58.76 57.86 58.55 12,855 +0.13(+0.22%)
Jul 06, 2016 57.24 58.69 57.01 58.42 27,379 +0.45(+0.78%)
Jul 05, 2016 58.19 58.61 57.31 57.97 64,422 -0.15(-0.26%)
Jul 01, 2016 57.60 58.12 58.12 58.12 79,500 +0.51(+0.89%)
Jun 30, 2016 56.75 57.61 56.66 57.61 28,896 +1.08(+1.91%)
Jun 29, 2016 56.23 56.87 56.16 56.53 54,435 +1.50(+2.73%)
Jun 28, 2016 54.36 55.03 54.18 55.03 29,590 +1.43(+2.67%)
Jun 27, 2016 53.34 53.66 52.96 53.60 14,469 +0.82(+1.55%)
Jun 24, 2016 52.75 53.20 52.27 52.78 35,314 -1.62(-2.98%)
Jun 23, 2016 54.09 54.40 53.98 54.40 17,128 +0.54(+1.01%)
Jun 22, 2016 53.49 54.09 53.42 53.86 35,030 +0.97(+1.83%)
Jun 21, 2016 52.40 53.04 52.38 52.89 10,736 +0.15(+0.28%)
Jun 20, 2016 52.20 52.83 52.20 52.74 22,836 +1.68(+3.29%)
Jun 17, 2016 51.10 51.75 50.85 51.06 9,862 -0.18(-0.35%)
Jun 16, 2016 51.75 51.76 50.76 51.24 34,438 -0.06(-0.12%)
Jun 15, 2016 52.25 52.30 51.13 51.30 30,955 -0.14(-0.27%)
Jun 14, 2016 51.80 51.84 51.30 51.44 22,607 -0.72(-1.38%)
Jun 13, 2016 52.31 52.59 51.96 52.16 33,570 -0.22(-0.42%)
Jun 10, 2016 53.50 53.64 52.06 52.38 19,617 -1.55(-2.87%)
Jun 09, 2016 53.45 54.15 53.45 53.93 33,049 -0.01(-0.02%)
Jun 08, 2016 54.35 54.71 53.81 53.94 106,685 +0.58(+1.09%)
Jun 07, 2016 52.80 53.66 52.80 53.36 17,354 -0.27(-0.50%)
Jun 06, 2016 53.53 53.70 53.11 53.63 13,596 +0.48(+0.90%)
Jun 03, 2016 52.94 53.21 52.67 53.15 16,842 +1.74(+3.38%)
Jun 02, 2016 51.68 51.74 51.26 51.41 36,581 -1.18(-2.24%)
Jun 01, 2016 52.25 52.84 52.25 52.59 55,551 -0.07(-0.13%)
May 31, 2016 51.90 52.71 51.90 52.66 16,175 +1.00(+1.94%)
May 27, 2016 52.55 51.66 51.66 51.66 21,900 -0.65(-1.24%)
May 26, 2016 52.50 52.61 51.65 52.31 39,630 +1.13(+2.21%)
May 25, 2016 50.60 51.28 50.46 51.18 20,067 -0.34(-0.66%)
May 24, 2016 52.35 52.50 51.33 51.52 37,396 -1.54(-2.91%)
May 23, 2016 53.00 53.26 52.87 53.06 24,645 -0.66(-1.23%)
May 20, 2016 54.45 54.64 53.65 53.72 43,133 -0.18(-0.33%)
May 19, 2016 54.45 54.51 53.66 53.90 26,872 -1.43(-2.58%)
May 18, 2016 55.60 55.98 55.20 55.33 28,620 -1.02(-1.81%)
May 17, 2016 56.15 56.72 56.15 56.35 13,524 -0.51(-0.90%)
May 16, 2016 57.09 57.47 56.70 56.86 9,680 -0.19(-0.33%)
May 13, 2016 57.00 57.17 56.68 57.05 18,564 -0.18(-0.31%)
May 12, 2016 58.55 58.55 57.23 57.23 8,798 -1.28(-2.19%)
May 11, 2016 58.34 58.87 58.34 58.51 30,797 +1.20(+2.10%)
May 10, 2016 56.41 57.62 56.41 57.31 12,218 +1.18(+2.10%)
May 09, 2016 57.17 57.20 55.42 56.13 35,371 -2.36(-4.03%)
May 06, 2016 57.89 58.60 57.80 58.49 18,495 +0.75(+1.30%)
May 05, 2016 58.40 58.59 57.54 57.74 10,626 +0.20(+0.35%)
May 04, 2016 58.06 58.43 57.29 57.54 41,199 -0.58(-1.00%)
May 03, 2016 59.36 59.36 57.72 58.12 35,564 -1.58(-2.65%)
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.