Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Palladium ETF (NY: PALL )

92.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 178.62 183.90 178.62 182.23 19,600 +0.56(+0.31%)
May 28, 2020 185.59 185.59 177.51 181.67 20,972 -3.92(-2.11%)
May 27, 2020 179.03 185.64 177.00 185.59 46,690 -1.41(-0.75%)
May 26, 2020 184.09 189.04 183.01 187.00 39,584 +2.49(+1.35%)
May 22, 2020 182.21 184.98 180.00 184.51 25,300 -4.94(-2.61%)
May 21, 2020 196.98 196.98 186.83 189.45 39,351 -6.55(-3.34%)
May 20, 2020 197.27 200.00 193.35 196.00 106,081 +4.01(+2.09%)
May 19, 2020 193.98 198.52 189.83 191.99 58,195 +2.25(+1.19%)
May 18, 2020 189.21 192.62 186.30 189.74 73,067 +13.31(+7.54%)
May 15, 2020 173.63 178.27 171.92 176.43 44,700 +2.63(+1.51%)
May 14, 2020 170.00 173.80 166.29 173.80 19,930 +3.24(+1.90%)
May 13, 2020 171.50 171.50 167.50 170.56 23,112 -5.09(-2.90%)
May 12, 2020 175.25 177.00 172.84 175.66 10,237 -1.50(-0.85%)
May 11, 2020 175.23 177.45 173.59 177.16 9,409 -0.04(-0.02%)
May 08, 2020 177.06 177.20 172.60 177.20 24,300 +2.06(+1.18%)
May 07, 2020 170.93 176.00 170.06 175.14 19,594 +6.15(+3.64%)
May 06, 2020 169.91 169.91 168.00 168.99 17,061 -2.06(-1.20%)
May 05, 2020 168.36 171.88 165.10 171.05 55,197 -1.95(-1.13%)
May 04, 2020 178.52 178.76 171.31 173.00 31,279 -5.92(-3.31%)
May 01, 2020 181.01 182.39 178.01 178.92 23,300 -5.76(-3.12%)
Apr 30, 2020 190.97 190.97 183.51 184.68 22,023 -0.81(-0.44%)
Apr 29, 2020 184.78 187.49 182.28 185.49 26,474 +4.69(+2.59%)
Apr 28, 2020 179.09 184.59 177.89 180.80 18,769 -1.60(-0.88%)
Apr 27, 2020 185.00 186.36 181.27 182.41 28,636 -9.38(-4.89%)
Apr 24, 2020 188.00 192.49 187.40 191.78 19,400 +5.58(+3.00%)
Apr 23, 2020 188.34 196.01 186.20 186.20 53,355 +2.77(+1.51%)
Apr 22, 2020 186.08 186.18 181.36 183.43 50,624 +1.43(+0.79%)
Apr 21, 2020 179.86 187.65 175.31 182.00 55,778 -24.90(-12.03%)
Apr 20, 2020 206.86 207.33 205.00 206.90 15,844 +0.88(+0.43%)
Apr 17, 2020 206.27 207.58 204.05 206.02 31,600 +0.78(+0.38%)
Apr 16, 2020 204.43 209.24 203.29 205.24 19,545 -0.17(-0.08%)
Apr 15, 2020 206.18 207.76 201.50 205.41 25,595 -3.79(-1.81%)
Apr 14, 2020 214.25 216.95 207.08 209.20 47,147 +3.87(+1.88%)
Apr 13, 2020 209.28 211.94 196.58 205.33 34,986 +5.31(+2.65%)
Apr 09, 2020 202.00 202.18 198.95 200.02 34,600 -0.42(-0.21%)
Apr 08, 2020 209.83 209.83 199.93 200.44 32,201 -4.87(-2.37%)
Apr 07, 2020 210.81 212.00 204.26 205.30 34,697 +4.30(+2.14%)
Apr 06, 2020 202.93 205.75 199.10 201.00 48,647 -4.84(-2.35%)
Apr 03, 2020 207.65 209.54 200.78 205.84 26,800 -1.75(-0.84%)
Apr 02, 2020 200.12 209.25 198.53 207.59 42,518 +1.81(+0.88%)
Apr 01, 2020 212.31 212.50 205.78 205.78 44,658 -16.41(-7.38%)
Mar 31, 2020 221.00 232.94 219.20 222.19 32,543 +4.19(+1.92%)
Mar 30, 2020 211.11 221.31 211.11 218.00 22,615 +2.24(+1.04%)
Mar 27, 2020 223.00 224.03 208.73 215.76 65,200 -6.24(-2.81%)
Mar 26, 2020 216.30 224.53 211.62 222.00 72,500 +4.00(+1.83%)
Mar 25, 2020 193.28 227.88 190.00 218.00 112,326 +37.90(+21.04%)
Mar 24, 2020 180.00 181.94 173.96 180.10 61,834 +19.50(+12.14%)
Mar 23, 2020 148.50 160.91 148.11 160.60 50,592 +9.04(+5.96%)
Mar 20, 2020 156.30 156.30 148.43 151.56 22,800 -4.34(-2.78%)
Mar 19, 2020 151.00 161.12 150.44 155.90 61,510 +7.69(+5.19%)
Mar 18, 2020 147.51 152.18 145.90 148.21 36,018 -6.06(-3.93%)
Mar 17, 2020 144.46 169.00 142.91 154.27 134,744 +4.23(+2.82%)
Mar 16, 2020 144.33 155.92 137.51 150.04 223,193 -14.12(-8.60%)
Mar 13, 2020 175.33 179.11 151.14 164.16 111,000 -8.11(-4.71%)
Mar 12, 2020 197.40 198.10 152.71 172.27 276,000 -42.33(-19.73%)
Mar 11, 2020 221.39 223.81 214.23 214.60 81,577 -11.38(-5.04%)
Mar 10, 2020 230.37 231.16 222.60 225.98 99,920 -8.28(-3.53%)
Mar 09, 2020 232.62 236.40 228.90 234.26 53,580 -5.64(-2.35%)
Mar 06, 2020 242.90 243.00 235.51 239.90 38,400 +2.21(+0.93%)
Mar 05, 2020 232.24 238.74 232.24 237.69 27,054 -1.47(-0.61%)
Mar 04, 2020 231.07 240.68 230.73 239.16 139,951 +5.19(+2.22%)
Mar 03, 2020 235.00 238.29 231.15 233.97 44,300 -2.06(-0.87%)
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.