Skip to main content

Physical Palladium ETF (NY: PALL )

93.73 +2.61 (+2.86%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 75.54 75.54 74.57 75.27 9,851 -0.55(-0.73%)
Apr 29, 2015 75.17 76.05 75.17 75.82 4,096 +0.61(+0.81%)
Apr 28, 2015 74.98 75.64 74.98 75.21 9,399 -0.19(-0.25%)
Apr 27, 2015 75.36 76.05 75.31 75.40 25,132 +0.84(+1.13%)
Apr 24, 2015 75.10 75.10 74.53 74.56 10,372 +0.12(+0.16%)
Apr 23, 2015 73.70 74.80 73.70 74.44 57,950 +1.20(+1.64%)
Apr 22, 2015 74.00 74.00 73.21 73.24 18,776 -1.61(-2.15%)
Apr 21, 2015 75.00 75.38 74.70 74.85 43,778 -0.06(-0.08%)
Apr 20, 2015 74.22 75.08 74.20 74.91 33,019 -1.22(-1.60%)
Apr 17, 2015 75.60 76.16 75.35 76.13 20,263 +0.73(+0.97%)
Apr 16, 2015 75.05 75.81 74.56 75.40 20,763 +0.77(+1.03%)
Apr 15, 2015 74.00 74.94 73.77 74.63 13,582 +0.81(+1.10%)
Apr 14, 2015 74.03 74.30 73.55 73.82 23,161 -0.74(-0.99%)
Apr 13, 2015 75.50 75.60 74.35 74.56 16,753 -0.80(-1.06%)
Apr 10, 2015 75.40 75.54 75.00 75.36 14,914 +1.53(+2.08%)
Apr 09, 2015 73.79 74.02 73.50 73.83 59,245 +0.43(+0.58%)
Apr 08, 2015 74.38 74.40 73.11 73.40 31,423 -1.25(-1.67%)
Apr 07, 2015 75.00 75.20 74.37 74.65 94,936 +0.14(+0.19%)
Apr 06, 2015 74.76 74.86 74.44 74.51 30,164 +2.10(+2.90%)
Apr 02, 2015 72.80 72.41 72.41 72.41 28,000 -0.13(-0.18%)
Apr 01, 2015 72.12 72.74 71.81 72.54 56,251 +1.23(+1.73%)
Mar 31, 2015 70.65 71.49 70.50 71.31 34,438 +0.58(+0.82%)
Mar 30, 2015 71.35 71.50 70.25 70.73 59,568 -1.07(-1.49%)
Mar 27, 2015 73.15 73.15 71.66 71.80 85,090 -2.85(-3.82%)
Mar 26, 2015 74.69 75.30 74.50 74.65 50,700 +0.37(+0.50%)
Mar 25, 2015 74.44 74.44 73.87 74.28 32,230 +0.12(+0.16%)
Mar 24, 2015 74.80 74.80 74.07 74.16 15,161 -1.23(-1.63%)
Mar 23, 2015 75.50 75.55 74.72 75.39 20,746 +0.10(+0.13%)
Mar 20, 2015 74.85 75.67 74.85 75.29 19,169 +1.12(+1.52%)
Mar 19, 2015 74.60 74.95 74.16 74.17 28,266 -1.43(-1.89%)
Mar 18, 2015 73.92 75.69 73.56 75.59 40,248 +1.74(+2.36%)
Mar 17, 2015 74.00 74.56 73.85 73.85 34,342 -1.89(-2.50%)
Mar 16, 2015 76.56 76.70 75.55 75.74 15,779 -1.16(-1.51%)
Mar 13, 2015 76.65 77.01 76.40 76.90 11,845 +0.34(+0.44%)
Mar 12, 2015 76.85 76.99 76.15 76.56 11,550 +0.00(+0.00%)
Mar 11, 2015 77.20 77.35 76.35 76.56 31,404 -1.22(-1.57%)
Mar 10, 2015 78.64 78.79 77.60 77.78 19,371 -2.05(-2.57%)
Mar 09, 2015 79.75 80.39 79.65 79.83 18,585 +0.55(+0.69%)
Mar 06, 2015 79.20 79.73 79.05 79.28 60,988 -0.73(-0.91%)
Mar 05, 2015 80.26 80.46 79.71 80.01 38,065 -0.15(-0.19%)
Mar 04, 2015 80.25 80.59 80.01 80.16 13,695 -0.36(-0.45%)
Mar 03, 2015 80.46 80.77 80.37 80.52 23,785 -0.08(-0.10%)
Mar 02, 2015 79.56 80.79 79.55 80.60 46,027 +1.23(+1.55%)
Feb 27, 2015 78.88 79.40 78.68 79.37 15,039 +0.78(+0.99%)
Feb 26, 2015 78.90 78.99 78.26 78.59 14,623 +0.44(+0.56%)
Feb 25, 2015 77.90 78.37 77.67 78.15 89,991 +1.01(+1.31%)
Feb 24, 2015 76.35 76.63 76.30 77.14 37,117 +0.78(+1.02%)
Feb 23, 2015 75.90 76.44 75.90 76.36 22,809 +0.86(+1.14%)
Feb 20, 2015 75.81 75.98 75.28 75.50 55,823 -0.72(-0.94%)
Feb 19, 2015 75.85 76.65 75.52 76.22 11,961 +0.71(+0.94%)
Feb 18, 2015 75.68 75.80 75.17 75.51 15,235 -0.40(-0.53%)
Feb 17, 2015 75.66 76.25 75.58 75.91 16,511 -0.88(-1.15%)
Feb 13, 2015 76.20 76.79 76.79 76.79 30,300 +1.55(+2.06%)
Feb 12, 2015 75.00 75.31 74.64 75.24 23,029 +0.79(+1.06%)
Feb 11, 2015 75.00 75.00 74.35 74.45 15,721 -0.26(-0.35%)
Feb 10, 2015 75.70 75.70 74.15 74.71 19,254 -0.86(-1.13%)
Feb 09, 2015 75.84 75.95 75.38 75.56 18,847 -0.56(-0.74%)
Feb 06, 2015 76.39 76.79 75.76 76.13 23,738 -1.00(-1.30%)
Feb 05, 2015 76.65 77.35 76.12 77.13 37,380 +0.27(+0.35%)
Feb 04, 2015 76.72 77.16 76.50 76.86 46,880 +0.42(+0.55%)
Feb 03, 2015 76.73 76.76 76.09 76.44 27,572 +0.28(+0.37%)
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.