Skip to main content

Physical Palladium ETF (NY: PALL )

83.97 -1.20 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 84.28 85.25 83.39 83.97 96,631 -1.20(-1.41%)
Jul 18, 2024 87.18 87.44 84.93 85.17 97,241 -2.71(-3.08%)
Jul 17, 2024 88.59 88.78 87.47 87.88 41,174 -0.59(-0.67%)
Jul 16, 2024 86.86 88.57 85.73 88.47 93,533 +1.22(+1.40%)
Jul 15, 2024 88.28 88.91 87.12 87.25 117,608 -1.94(-2.18%)
Jul 12, 2024 89.11 90.38 88.76 89.19 124,005 -2.37(-2.59%)
Jul 11, 2024 91.05 92.77 91.05 91.56 61,106 +0.54(+0.59%)
Jul 10, 2024 91.69 91.71 90.43 91.02 36,299 +1.01(+1.12%)
Jul 09, 2024 92.27 92.74 89.67 90.01 82,473 -2.74(-2.95%)
Jul 08, 2024 93.22 94.15 92.00 92.75 40,337 -1.70(-1.80%)
Jul 05, 2024 94.23 95.30 93.25 94.45 63,490 -0.31(-0.33%)
Jul 03, 2024 94.81 96.96 93.36 94.76 153,565 +1.49(+1.60%)
Jul 02, 2024 91.95 93.70 91.65 93.27 156,290 +3.70(+4.13%)
Jul 01, 2024 90.82 91.49 88.53 89.57 97,118 +0.48(+0.54%)
Jun 28, 2024 88.90 90.03 88.55 89.09 124,131 +2.90(+3.36%)
Jun 27, 2024 85.61 86.49 85.26 86.19 37,353 +0.45(+0.52%)
Jun 26, 2024 86.14 86.57 84.04 85.74 80,039 -0.98(-1.13%)
Jun 25, 2024 87.87 88.59 86.10 86.72 125,698 -3.01(-3.35%)
Jun 24, 2024 92.50 92.73 88.62 89.73 193,811 +2.23(+2.55%)
Jun 21, 2024 90.00 93.57 87.00 87.50 342,988 +2.65(+3.12%)
Jun 20, 2024 83.22 85.79 82.85 84.85 113,170 +3.07(+3.75%)
Jun 18, 2024 80.67 82.25 80.18 81.78 74,616 -0.30(-0.37%)
Jun 17, 2024 81.81 82.37 80.52 82.08 58,861 -0.01(-0.01%)
Jun 14, 2024 81.43 82.64 81.10 82.09 62,616 +0.56(+0.69%)
Jun 13, 2024 82.90 83.34 80.76 81.53 115,133 -1.44(-1.74%)
Jun 12, 2024 83.94 83.98 82.50 82.97 121,700 +1.31(+1.60%)
Jun 11, 2024 81.50 82.18 81.11 81.66 99,269 -1.49(-1.79%)
Jun 10, 2024 83.43 83.59 81.25 83.15 100,805 -0.45(-0.54%)
Jun 07, 2024 84.96 84.96 82.84 83.60 146,258 -2.20(-2.56%)
Jun 06, 2024 85.64 86.66 85.40 85.80 48,607 -0.13(-0.15%)
Jun 05, 2024 85.22 86.19 84.80 85.93 74,095 +1.84(+2.19%)
Jun 04, 2024 84.51 84.78 83.21 84.09 87,312 -0.86(-1.01%)
Jun 03, 2024 84.62 86.10 84.46 84.95 87,898 +0.81(+0.96%)
May 31, 2024 87.49 87.62 83.25 84.14 248,930 -3.36(-3.84%)
May 30, 2024 86.63 88.39 86.25 87.50 73,873 -0.67(-0.75%)
May 29, 2024 87.89 88.99 87.45 88.17 148,628 -2.03(-2.26%)
May 28, 2024 90.00 90.89 89.44 90.20 94,070 +1.25(+1.41%)
May 24, 2024 89.18 89.40 88.60 88.95 100,499 -0.15(-0.17%)
May 23, 2024 91.45 91.48 88.72 89.10 123,375 -2.66(-2.90%)
May 22, 2024 93.15 93.15 91.56 91.76 127,280 -3.04(-3.21%)
May 21, 2024 94.76 96.11 93.81 94.80 209,199 -0.68(-0.71%)
May 20, 2024 92.92 95.63 91.92 95.48 345,697 +2.47(+2.66%)
May 17, 2024 91.30 93.30 90.75 93.01 190,326 +1.73(+1.89%)
May 16, 2024 92.99 92.99 90.58 91.28 106,131 -1.67(-1.79%)
May 15, 2024 93.00 93.60 90.05 92.95 196,471 +2.99(+3.32%)
May 14, 2024 88.74 90.89 88.34 89.96 80,715 +1.03(+1.16%)
May 13, 2024 90.18 90.66 88.14 88.93 198,578 -1.68(-1.85%)
May 10, 2024 92.00 92.01 89.73 90.61 208,327 +1.31(+1.47%)
May 09, 2024 87.65 89.80 87.65 89.30 47,766 +1.12(+1.27%)
May 08, 2024 88.00 88.98 87.16 88.18 81,213 -1.17(-1.31%)
May 07, 2024 89.79 90.55 89.02 89.35 40,076 -0.55(-0.61%)
May 06, 2024 89.85 90.90 89.58 89.90 54,483 +2.75(+3.16%)
May 03, 2024 87.23 87.74 85.51 87.15 68,075 +1.01(+1.17%)
May 02, 2024 85.83 86.84 84.51 86.14 73,362 -1.13(-1.29%)
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.