Physical Palladium ETF (NY: PALL )

93.37 +2.25 (+2.47%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 75.47 75.51 74.70 74.85 27,864 -0.06(-0.08%)
Jan 29, 2015 76.29 76.51 74.54 74.91 37,353 -1.98(-2.58%)
Jan 28, 2015 76.28 77.39 76.26 76.89 73,678 +1.18(+1.56%)
Jan 27, 2015 75.50 76.10 75.48 75.71 38,261 +0.21(+0.28%)
Jan 26, 2015 74.90 75.83 74.50 75.50 167,113 +0.49(+0.65%)
Jan 23, 2015 74.91 75.19 74.21 75.01 24,353 -0.10(-0.13%)
Jan 22, 2015 74.75 75.39 74.45 75.11 23,709 +0.70(+0.94%)
Jan 21, 2015 75.45 75.45 74.13 74.41 43,782 -1.04(-1.38%)
Jan 20, 2015 75.50 75.94 74.36 75.45 73,887 +2.06(+2.81%)
Jan 16, 2015 73.17 73.60 72.35 73.39 82,833 -0.98(-1.32%)
Jan 15, 2015 75.93 76.00 74.21 74.37 68,589 -0.91(-1.21%)
Jan 14, 2015 77.27 77.30 74.35 75.28 67,419 -3.88(-4.90%)
Jan 13, 2015 79.27 79.48 78.76 79.16 50,091 +0.50(+0.64%)
Jan 12, 2015 78.00 78.92 78.00 78.66 29,787 +0.83(+1.07%)
Jan 09, 2015 77.10 77.91 77.10 77.83 14,232 +1.07(+1.39%)
Jan 08, 2015 76.91 77.36 76.60 76.76 26,364 -0.04(-0.05%)
Jan 07, 2015 77.23 77.23 76.25 76.80 49,667 -1.02(-1.31%)
Jan 06, 2015 77.41 78.54 77.30 77.82 32,177 +0.73(+0.95%)
Jan 05, 2015 77.20 77.74 76.90 77.09 21,895 -0.02(-0.03%)
Jan 02, 2015 77.00 77.59 77.00 77.11 10,324 -0.38(-0.49%)
Dec 31, 2014 77.81 77.49 77.49 77.49 34,000 -0.51(-0.65%)
Dec 30, 2014 78.57 78.73 77.54 78.00 184,846 -0.56(-0.71%)
Dec 29, 2014 79.10 79.10 78.38 78.56 27,300 -0.80(-1.01%)
Dec 26, 2014 78.96 79.49 78.86 79.36 18,783 +0.99(+1.26%)
Dec 24, 2014 78.66 78.37 78.37 78.37 13,000 -0.45(-0.57%)
Dec 23, 2014 78.90 79.10 78.55 78.82 15,686 +0.09(+0.12%)
Dec 22, 2014 78.72 79.23 78.37 78.73 29,587 +0.63(+0.81%)
Dec 19, 2014 77.20 78.36 77.16 78.10 41,080 +1.09(+1.42%)
Dec 18, 2014 76.60 77.20 76.41 77.01 26,169 +1.40(+1.85%)
Dec 17, 2014 76.25 76.25 75.26 75.61 43,505 -0.20(-0.26%)
Dec 16, 2014 77.50 77.50 75.80 75.81 80,649 -1.50(-1.94%)
Dec 15, 2014 78.60 78.69 77.30 77.31 46,160 -1.74(-2.20%)
Dec 12, 2014 79.15 79.43 78.90 79.05 29,949 -0.50(-0.63%)
Dec 11, 2014 79.47 79.94 79.30 79.55 35,834 +0.25(+0.32%)
Dec 10, 2014 79.05 79.80 79.05 79.30 73,322 +0.68(+0.86%)
Dec 09, 2014 78.45 78.79 78.00 78.62 39,292 +0.91(+1.17%)
Dec 08, 2014 78.17 78.20 77.27 77.71 30,888 -0.14(-0.18%)
Dec 05, 2014 78.10 78.14 77.55 77.85 21,549 +0.45(+0.58%)
Dec 04, 2014 77.65 78.28 77.40 77.40 25,185 -0.07(-0.09%)
Dec 03, 2014 77.90 78.34 77.18 77.47 26,314 -0.33(-0.42%)
Dec 02, 2014 77.76 78.70 77.56 77.80 124,241 -0.47(-0.60%)
Dec 01, 2014 78.04 78.83 78.00 78.27 26,728 -0.15(-0.19%)
Nov 28, 2014 78.45 79.00 78.25 78.42 54,325 +0.42(+0.54%)
Nov 26, 2014 77.60 78.00 78.00 78.00 24,200 +0.76(+0.98%)
Nov 25, 2014 77.64 77.75 77.00 77.24 209,030 +0.53(+0.69%)
Nov 24, 2014 77.18 77.80 76.47 76.71 28,199 -0.04(-0.05%)
Nov 21, 2014 76.91 77.17 76.47 76.75 59,411 +1.83(+2.44%)
Nov 20, 2014 74.63 75.00 74.40 74.92 34,765 +0.66(+0.89%)
Nov 19, 2014 75.43 75.71 74.26 74.26 21,976 -0.79(-1.05%)
Nov 18, 2014 75.25 75.53 75.05 75.05 16,621 +0.55(+0.74%)
Nov 17, 2014 74.85 75.21 74.45 74.50 15,577 +0.14(+0.19%)
Nov 14, 2014 73.88 75.17 73.60 74.36 65,565 -0.28(-0.38%)
Nov 13, 2014 75.00 75.09 74.16 74.64 26,540 -0.66(-0.88%)
Nov 12, 2014 75.35 75.98 75.02 75.30 30,510 +0.29(+0.39%)
Nov 11, 2014 74.20 75.27 74.15 75.01 21,282 +0.95(+1.28%)
Nov 10, 2014 75.00 75.00 73.87 74.06 32,059 -1.19(-1.58%)
Nov 07, 2014 74.06 75.44 73.95 75.25 34,850 +2.34(+3.21%)
Nov 06, 2014 73.50 73.64 72.89 72.91 32,569 -0.51(-0.69%)
Nov 05, 2014 73.53 74.35 73.35 73.42 50,396 -2.92(-3.82%)
Nov 04, 2014 77.63 77.65 76.16 76.34 31,693 -1.75(-2.24%)
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.