Skip to main content

Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 239.84 240.72 238.62 238.87 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 -2.13(-0.82%)
Jun 11, 2021 260.65 262.06 259.40 259.55 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 266.01 268.33 264.66 268.32 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 8,898 +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%)
May 03, 2021 278.59 279.74 276.96 277.60 80,978 +2.96(+1.08%)
Apr 30, 2021 278.32 279.53 273.88 274.64 21,700 -2.25(-0.81%)
Apr 29, 2021 277.39 277.39 273.32 276.89 33,034 +1.15(+0.42%)
Apr 28, 2021 273.84 275.74 272.64 275.74 45,634 -0.07(-0.03%)
Apr 27, 2021 273.41 276.40 272.37 275.81 33,941 +2.34(+0.86%)
Apr 26, 2021 273.99 274.99 270.83 273.47 76,420 +6.05(+2.26%)
Apr 23, 2021 268.86 269.85 266.36 267.42 22,400 +2.92(+1.10%)
Apr 22, 2021 269.76 269.76 263.66 264.50 27,336 -5.59(-2.07%)
Apr 21, 2021 261.51 270.47 261.51 270.09 37,822 +11.82(+4.58%)
Apr 20, 2021 259.62 261.06 255.87 258.27 46,370 -5.05(-1.92%)
Apr 19, 2021 263.11 264.40 262.17 263.32 55,685 +3.60(+1.39%)
Apr 16, 2021 258.00 260.80 257.65 259.72 52,500 +2.83(+1.10%)
Apr 15, 2021 256.10 257.20 255.68 256.89 43,114 +6.49(+2.59%)
Apr 14, 2021 251.48 251.52 250.03 250.40 22,707 -1.90(-0.75%)
Apr 13, 2021 253.19 253.19 251.37 252.29 16,111 +0.86(+0.34%)
Apr 12, 2021 248.37 251.43 247.86 251.43 94,487 +4.01(+1.62%)
Apr 09, 2021 247.66 247.71 246.42 247.42 13,600 +1.39(+0.56%)
Apr 08, 2021 246.61 246.61 246.00 246.03 9,226 +0.19(+0.08%)
Apr 07, 2021 247.39 247.40 244.65 245.84 16,229 -5.77(-2.29%)
Apr 06, 2021 250.49 252.76 250.49 251.61 16,266 +1.95(+0.78%)
Apr 05, 2021 247.60 250.33 247.60 249.66 11,870 -0.32(-0.13%)
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.