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

Physical Palladium ETF (NY: PALL )

88.01 -2.28 (-2.53%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 31, 2022 189.00 189.80 183.08 184.56 24,137 -7.43(-3.87%)
May 27, 2022 190.48 192.00 190.40 191.99 14,119 +5.38(+2.88%)
May 26, 2022 185.04 186.99 185.02 186.61 11,492 +0.02(+0.01%)
May 25, 2022 186.04 186.72 184.88 186.59 14,191 +0.14(+0.08%)
May 24, 2022 184.65 186.75 184.65 186.45 20,560 +1.13(+0.61%)
May 23, 2022 185.91 186.98 184.10 185.32 12,490 +2.90(+1.59%)
May 20, 2022 186.00 188.16 179.02 182.42 31,774 -3.42(-1.84%)
May 19, 2022 183.32 188.22 182.98 185.84 14,053 +1.81(+0.98%)
May 18, 2022 189.01 191.19 184.03 184.03 16,148 -6.61(-3.47%)
May 17, 2022 191.30 192.99 188.10 190.64 25,592 +2.49(+1.32%)
May 16, 2022 180.70 188.50 180.70 188.15 23,635 +8.95(+4.99%)
May 13, 2022 179.40 181.83 179.16 179.20 33,871 +3.18(+1.81%)
May 12, 2022 179.28 179.28 173.18 176.02 98,089 -11.61(-6.19%)
May 11, 2022 188.80 192.25 187.50 187.63 22,337 -3.52(-1.84%)
May 10, 2022 190.40 193.50 190.20 191.15 27,171 -4.87(-2.48%)
May 09, 2022 188.76 198.00 187.58 196.02 132,344 +7.22(+3.82%)
May 06, 2022 194.69 194.69 185.88 188.80 100,739 -13.46(-6.65%)
May 05, 2022 207.09 207.44 201.75 202.26 35,344 -7.51(-3.58%)
May 04, 2022 208.23 209.99 207.13 209.77 14,712 +0.59(+0.28%)
May 03, 2022 206.51 211.76 206.51 209.18 33,927 +3.41(+1.66%)
May 02, 2022 208.50 209.51 201.98 205.77 46,046 -7.29(-3.42%)
Apr 29, 2022 213.16 215.41 211.02 213.06 46,385 +6.28(+3.04%)
Apr 28, 2022 207.39 208.98 205.53 206.78 20,368 +0.84(+0.41%)
Apr 27, 2022 206.00 208.12 203.91 205.94 46,989 +1.59(+0.78%)
Apr 26, 2022 203.85 208.94 201.39 204.35 44,663 +5.35(+2.69%)
Apr 25, 2022 198.95 200.39 195.06 199.00 149,594 -20.49(-9.34%)
Apr 22, 2022 222.74 224.08 219.49 219.49 22,682 -4.90(-2.18%)
Apr 21, 2022 227.04 229.00 221.86 224.39 39,579 -4.61(-2.01%)
Apr 20, 2022 223.07 231.97 223.07 229.00 40,774 +7.48(+3.38%)
Apr 19, 2022 220.76 222.41 218.54 221.52 39,034 -4.38(-1.94%)
Apr 18, 2022 223.65 229.24 221.98 225.90 89,926 +7.24(+3.31%)
Apr 14, 2022 220.00 220.58 217.00 218.66 24,405 +2.50(+1.16%)
Apr 13, 2022 222.39 223.24 215.10 216.16 83,815 +0.16(+0.07%)
Apr 12, 2022 225.52 225.52 215.42 216.00 77,704 -10.84(-4.78%)
Apr 11, 2022 229.07 231.86 224.76 226.84 95,399 +1.84(+0.82%)
Apr 08, 2022 224.88 229.49 221.00 225.00 202,105 +16.00(+7.66%)
Apr 07, 2022 210.00 210.59 206.56 209.00 34,512 +4.41(+2.16%)
Apr 06, 2022 207.73 209.22 201.04 204.59 64,532 -0.91(-0.44%)
Apr 05, 2022 213.55 214.90 205.50 205.50 68,326 -7.49(-3.52%)
Apr 04, 2022 213.95 213.95 210.77 212.99 33,291 +1.06(+0.50%)
Apr 01, 2022 216.15 216.50 209.58 211.93 34,924 +3.03(+1.45%)
Mar 31, 2022 210.12 213.00 208.90 208.90 66,781 -2.06(-0.98%)
Mar 30, 2022 207.45 210.96 205.51 210.96 186,053 +12.34(+6.21%)
Mar 29, 2022 196.99 199.58 192.83 198.62 168,026 -8.78(-4.23%)
Mar 28, 2022 208.95 211.23 204.20 207.40 104,814 -9.90(-4.56%)
Mar 25, 2022 232.80 233.22 213.80 217.30 139,745 -18.63(-7.90%)
Mar 24, 2022 235.00 237.90 233.03 235.93 55,222 +1.66(+0.71%)
Mar 23, 2022 237.48 237.72 230.24 234.27 38,000 +1.35(+0.58%)
Mar 22, 2022 238.00 238.73 230.01 232.92 58,876 -9.53(-3.93%)
Mar 21, 2022 237.82 242.45 233.20 242.45 81,086 +10.56(+4.55%)
Mar 18, 2022 234.93 238.27 230.41 231.89 52,327 -1.51(-0.65%)
Mar 17, 2022 230.24 236.98 229.06 233.40 123,596 +9.79(+4.38%)
Mar 16, 2022 229.74 230.27 220.54 223.61 144,596 -2.58(-1.14%)
Mar 15, 2022 226.21 229.56 222.14 226.19 132,546 +3.75(+1.69%)
Mar 14, 2022 236.57 236.57 217.06 222.44 348,857 -37.31(-14.36%)
Mar 11, 2022 258.45 260.70 255.00 259.75 126,240 -11.33(-4.18%)
Mar 10, 2022 274.42 276.70 265.57 271.08 105,295 -4.38(-1.59%)
Mar 09, 2022 275.00 288.10 268.00 275.46 210,623 -19.54(-6.62%)
Mar 08, 2022 284.31 298.21 271.15 295.00 369,720 +15.29(+5.47%)
Mar 07, 2022 276.40 283.60 265.06 279.71 320,017 -0.96(-0.34%)
Mar 04, 2022 275.00 281.50 271.00 280.67 246,061 +21.09(+8.12%)
Mar 03, 2022 258.58 259.58 253.01 259.58 137,224 +10.08(+4.04%)
Mar 02, 2022 244.00 249.98 241.61 249.50 132,586 +10.16(+4.25%)
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.