Physical Palladium ETF (NY: PALL )

271.00 USD +0.18 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 273.41 276.40 272.36 275.81 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%)
Apr 01, 2021 246.79 249.98 246.79 249.98 28,700 +5.13(+2.10%)
Mar 31, 2021 243.21 246.00 243.21 244.85 20,149 +4.25(+1.77%)
Mar 30, 2021 242.15 243.73 239.98 240.60 29,318 +4.16(+1.76%)
Mar 29, 2021 240.89 240.89 236.00 236.44 57,008 -15.56(-6.17%)
Mar 26, 2021 248.29 252.04 247.49 252.00 21,000 +6.96(+2.84%)
Mar 25, 2021 247.46 248.80 243.82 245.04 29,857 -2.57(-1.04%)
Mar 24, 2021 247.53 248.50 246.12 247.61 40,897 +3.02(+1.23%)
Mar 23, 2021 247.49 248.00 244.06 244.59 18,673 -0.04(-0.01%)
Mar 22, 2021 248.00 248.00 242.59 244.63 23,136 -1.52(-0.62%)
Mar 19, 2021 244.80 248.15 243.61 246.15 23,100 -4.44(-1.77%)
Mar 18, 2021 250.72 257.91 247.79 250.59 89,577 +9.03(+3.74%)
Mar 17, 2021 232.29 241.56 231.63 241.56 68,249 +8.56(+3.67%)
Mar 16, 2021 234.37 235.30 231.38 233.00 104,944 +9.67(+4.33%)
Mar 15, 2021 223.26 224.65 223.10 223.33 9,216 +1.90(+0.86%)
Mar 12, 2021 221.31 221.70 220.99 221.43 5,500 +1.09(+0.49%)
Mar 11, 2021 219.25 222.66 218.02 220.34 125,530 +4.61(+2.14%)
Mar 10, 2021 214.46 215.99 214.00 215.73 17,731 +0.79(+0.37%)
Mar 09, 2021 214.98 216.28 212.23 214.94 39,715 -2.06(-0.95%)
Mar 08, 2021 216.98 218.30 216.98 217.00 13,632 -2.07(-0.94%)
Mar 05, 2021 220.76 222.00 218.86 219.07 12,900 +0.10(+0.05%)
Mar 04, 2021 222.03 222.86 218.83 218.97 15,812 -2.00(-0.91%)
Mar 03, 2021 220.17 223.36 220.17 220.97 31,861 -1.61(-0.72%)
Mar 02, 2021 221.09 223.45 220.12 222.58 32,184 +1.59(+0.72%)
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.