Skip to main content

Physical Palladium ETF (NY: PALL )

91.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 128.05 128.05 124.76 125.23 30,100 -3.79(-2.94%)
May 30, 2019 127.99 130.15 126.58 129.02 52,223 +2.21(+1.74%)
May 29, 2019 126.83 127.38 126.33 126.81 40,090 -0.04(-0.03%)
May 28, 2019 126.24 127.00 126.24 126.85 41,953 +0.60(+0.48%)
May 24, 2019 125.42 126.34 124.91 126.25 37,600 +2.53(+2.04%)
May 23, 2019 123.85 124.58 123.44 123.72 22,093 -0.68(-0.55%)
May 22, 2019 124.11 125.49 122.94 124.40 44,701 +0.02(+0.02%)
May 21, 2019 125.24 125.83 124.27 124.38 13,790 -1.16(-0.92%)
May 20, 2019 124.54 126.53 124.51 125.54 14,033 +1.39(+1.12%)
May 17, 2019 124.08 124.88 123.88 124.15 6,200 -1.57(-1.25%)
May 16, 2019 126.08 126.84 125.46 125.72 5,652 -1.29(-1.02%)
May 15, 2019 123.88 127.38 123.17 127.01 14,197 +0.68(+0.54%)
May 14, 2019 125.66 126.61 124.11 126.33 17,091 +1.35(+1.08%)
May 13, 2019 125.27 126.00 124.35 124.98 20,773 -2.80(-2.19%)
May 10, 2019 123.52 128.07 123.52 127.78 20,000 +4.74(+3.85%)
May 09, 2019 120.97 123.22 120.01 123.04 34,730 -1.49(-1.20%)
May 08, 2019 124.52 124.90 124.03 124.53 15,331 -0.80(-0.64%)
May 07, 2019 125.77 125.84 124.57 125.33 29,443 -1.39(-1.10%)
May 06, 2019 126.90 127.27 125.45 126.72 26,630 -2.33(-1.81%)
May 03, 2019 128.58 130.10 127.91 129.05 11,700 +0.86(+0.67%)
May 02, 2019 128.43 128.58 127.18 128.19 17,136 +0.70(+0.55%)
May 01, 2019 126.99 128.52 123.38 127.49 54,319 -3.22(-2.46%)
Apr 30, 2019 128.49 131.75 128.49 130.71 25,038 +1.94(+1.51%)
Apr 29, 2019 135.00 135.00 128.61 128.77 60,503 -9.86(-7.11%)
Apr 26, 2019 135.09 138.68 135.09 138.63 39,900 +5.02(+3.76%)
Apr 25, 2019 133.18 134.07 133.18 133.61 16,749 -0.33(-0.25%)
Apr 24, 2019 132.82 134.44 132.73 133.94 18,980 +2.61(+1.99%)
Apr 23, 2019 130.62 131.77 130.28 131.33 12,541 +0.25(+0.19%)
Apr 22, 2019 134.74 134.74 130.01 131.08 13,429 -3.33(-2.48%)
Apr 18, 2019 133.80 134.60 132.96 134.41 17,700 +2.19(+1.66%)
Apr 17, 2019 129.38 132.87 129.37 132.22 18,914 +4.30(+3.36%)
Apr 16, 2019 128.76 128.78 127.50 127.92 15,818 -0.23(-0.18%)
Apr 15, 2019 128.90 129.51 128.15 128.15 82,587 -1.75(-1.35%)
Apr 12, 2019 128.83 130.79 128.83 129.90 15,700 +0.48(+0.37%)
Apr 11, 2019 130.19 130.60 127.37 129.42 21,466 -1.69(-1.29%)
Apr 10, 2019 131.53 132.08 130.80 131.11 10,733 -0.84(-0.64%)
Apr 09, 2019 132.50 132.71 131.12 131.95 16,921 +1.29(+0.99%)
Apr 08, 2019 129.65 132.57 129.65 130.66 17,926 +1.11(+0.86%)
Apr 05, 2019 128.50 131.54 127.77 129.55 31,400 -0.36(-0.28%)
Apr 04, 2019 130.00 130.77 129.16 129.91 32,446 -3.39(-2.54%)
Apr 03, 2019 133.01 133.84 130.99 133.30 45,289 -2.96(-2.17%)
Apr 02, 2019 135.16 136.83 134.00 136.26 67,650 +1.26(+0.93%)
Apr 01, 2019 132.39 135.29 132.01 135.00 62,098 +4.46(+3.42%)
Mar 29, 2019 131.01 131.50 129.38 130.54 119,100 +4.35(+3.45%)
Mar 28, 2019 129.38 129.59 125.57 126.19 162,168 -8.95(-6.62%)
Mar 27, 2019 142.50 142.50 135.14 135.14 167,291 -10.27(-7.06%)
Mar 26, 2019 147.26 147.51 145.05 145.41 41,655 -3.58(-2.40%)
Mar 25, 2019 147.38 149.52 147.31 148.99 17,288 +2.02(+1.37%)
Mar 22, 2019 149.67 149.67 146.07 146.97 56,300 -4.38(-2.89%)
Mar 21, 2019 152.97 152.97 150.00 151.35 32,483 -0.78(-0.51%)
Mar 20, 2019 152.00 152.17 151.00 152.13 42,070 +0.79(+0.52%)
Mar 19, 2019 151.70 151.70 150.37 151.34 39,230 +1.25(+0.83%)
Mar 18, 2019 149.60 150.16 148.33 150.09 30,469 +2.14(+1.44%)
Mar 15, 2019 148.27 148.27 146.97 147.95 16,100 +0.43(+0.29%)
Mar 14, 2019 147.49 147.86 146.51 147.52 17,446 +0.02(+0.02%)
Mar 13, 2019 148.16 148.16 145.93 147.50 79,306 +1.88(+1.29%)
Mar 12, 2019 146.10 146.56 144.86 145.62 25,867 +0.96(+0.66%)
Mar 11, 2019 143.64 145.49 142.75 144.66 46,596 +1.49(+1.04%)
Mar 08, 2019 143.50 143.55 141.75 143.17 111,300 -0.91(-0.63%)
Mar 07, 2019 145.67 145.67 143.10 144.08 28,150 -0.92(-0.63%)
Mar 06, 2019 143.00 145.80 142.24 145.00 76,812 +1.82(+1.27%)
Mar 05, 2019 144.60 144.60 142.15 143.18 37,926 -1.92(-1.32%)
Mar 04, 2019 146.30 146.63 143.36 145.10 80,090 -1.00(-0.68%)
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.