Physical Palladium ETF (NY: PALL )

219.68 USD +4.08 (+1.89%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 221.05 223.44 217.50 219.68 30,276 +4.08(+1.89%)
Dec 03, 2020 224.25 224.77 209.46 215.60 72,330 -8.32(-3.72%)
Dec 02, 2020 225.32 227.68 223.92 223.92 17,546 -1.60(-0.71%)
Dec 01, 2020 227.09 228.23 225.52 225.52 21,818 +1.79(+0.80%)
Nov 30, 2020 225.82 225.82 222.08 223.73 18,521 -4.56(-2.00%)
Nov 27, 2020 221.69 228.46 221.00 228.29 18,900 +8.82(+4.02%)
Nov 25, 2020 219.74 220.50 219.20 219.47 10,900 -1.79(-0.81%)
Nov 24, 2020 219.00 221.57 218.26 221.26 26,307 -0.08(-0.04%)
Nov 23, 2020 219.34 222.00 217.62 221.34 82,818 +4.00(+1.84%)
Nov 20, 2020 218.01 218.77 217.29 217.34 20,100 -1.13(-0.52%)
Nov 19, 2020 215.00 219.45 213.14 218.47 24,547 -0.39(-0.18%)
Nov 18, 2020 218.78 222.63 218.00 218.86 44,059 +1.51(+0.69%)
Nov 17, 2020 218.70 219.42 216.32 217.35 47,197 -1.47(-0.67%)
Nov 16, 2020 219.00 220.40 216.34 218.82 22,900 -0.35(-0.16%)
Nov 13, 2020 217.72 219.17 217.06 219.17 37,600 +0.54(+0.25%)
Nov 12, 2020 219.19 221.08 218.63 218.63 15,591 +1.48(+0.68%)
Nov 11, 2020 221.12 221.80 215.95 217.15 34,785 -14.25(-6.16%)
Nov 10, 2020 231.84 232.09 230.05 231.40 13,481 -0.36(-0.16%)
Nov 09, 2020 233.00 234.99 230.74 231.76 26,694 -1.54(-0.66%)
Nov 06, 2020 228.91 234.00 228.23 233.30 42,000 +11.11(+5.00%)
Nov 05, 2020 224.00 227.00 221.39 222.19 27,641 +7.65(+3.57%)
Nov 04, 2020 214.52 216.00 212.76 214.54 16,518 -0.45(-0.21%)
Nov 03, 2020 213.75 215.00 213.24 214.99 16,567 +7.16(+3.45%)
Nov 02, 2020 206.10 208.51 206.10 207.83 13,126 +0.00(+0.00%)
Oct 30, 2020 208.92 209.59 206.02 207.83 55,400 +0.84(+0.41%)
Oct 29, 2020 205.63 207.98 205.28 206.99 60,676 -3.70(-1.76%)
Oct 28, 2020 210.14 211.18 207.54 210.69 29,596 -8.30(-3.79%)
Oct 27, 2020 220.26 221.06 218.32 218.99 15,599 -2.80(-1.26%)
Oct 26, 2020 222.96 223.99 220.99 221.79 34,134 -3.35(-1.49%)
Oct 23, 2020 223.12 225.14 222.34 225.14 30,000 +0.65(+0.29%)
Oct 22, 2020 222.27 224.70 221.70 224.49 11,232 -2.15(-0.95%)
Oct 21, 2020 225.78 227.24 225.51 226.64 15,199 +0.45(+0.20%)
Oct 20, 2020 220.31 226.19 220.31 226.19 21,519 +6.69(+3.05%)
Oct 19, 2020 220.70 220.70 218.87 219.50 6,241 +0.15(+0.07%)
Oct 16, 2020 219.98 220.40 217.63 219.35 17,600 -1.65(-0.75%)
Oct 15, 2020 218.71 221.00 218.12 221.00 9,132 +0.71(+0.32%)
Oct 14, 2020 220.50 221.00 219.00 220.29 16,990 +4.77(+2.21%)
Oct 13, 2020 218.13 219.50 215.52 215.52 25,479 -10.17(-4.51%)
Oct 12, 2020 230.31 230.44 224.82 225.69 24,320 -4.77(-2.07%)
Oct 09, 2020 228.21 232.40 228.21 230.46 32,700 +5.95(+2.65%)
Oct 08, 2020 223.37 226.00 221.56 224.51 11,924 +3.02(+1.36%)
Oct 07, 2020 221.85 222.00 220.71 221.49 6,393 +1.49(+0.68%)
Oct 06, 2020 223.20 224.00 220.00 220.00 29,898 -1.56(-0.70%)
Oct 05, 2020 219.60 223.00 219.60 221.56 25,270 +4.56(+2.10%)
Oct 02, 2020 218.00 218.00 216.01 217.00 16,200 -1.65(-0.75%)
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.