Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 70.65 71.49 70.50 71.31 34,438 +0.58(+0.82%)
Mar 30, 2015 71.35 71.50 70.25 70.73 59,568 -1.07(-1.49%)
Mar 27, 2015 73.15 73.15 71.66 71.80 85,090 -2.85(-3.82%)
Mar 26, 2015 74.69 75.30 74.50 74.65 50,700 +0.37(+0.50%)
Mar 25, 2015 74.44 74.44 73.87 74.28 32,230 +0.12(+0.16%)
Mar 24, 2015 74.80 74.80 74.07 74.16 15,161 -1.23(-1.63%)
Mar 23, 2015 75.50 75.55 74.72 75.39 20,746 +0.10(+0.13%)
Mar 20, 2015 74.85 75.67 74.85 75.29 19,169 +1.12(+1.52%)
Mar 19, 2015 74.60 74.95 74.16 74.17 28,266 -1.43(-1.89%)
Mar 18, 2015 73.92 75.69 73.56 75.59 40,248 +1.74(+2.36%)
Mar 17, 2015 74.00 74.56 73.85 73.85 34,342 -1.89(-2.50%)
Mar 16, 2015 76.56 76.70 75.55 75.74 15,779 -1.16(-1.51%)
Mar 13, 2015 76.65 77.01 76.40 76.90 11,845 +0.34(+0.44%)
Mar 12, 2015 76.85 76.99 76.15 76.56 11,550 +0.00(+0.00%)
Mar 11, 2015 77.20 77.35 76.35 76.56 31,404 -1.22(-1.57%)
Mar 10, 2015 78.64 78.79 77.60 77.78 19,371 -2.05(-2.57%)
Mar 09, 2015 79.75 80.39 79.65 79.83 18,585 +0.55(+0.69%)
Mar 06, 2015 79.20 79.73 79.05 79.28 60,988 -0.73(-0.91%)
Mar 05, 2015 80.26 80.46 79.71 80.01 38,065 -0.15(-0.19%)
Mar 04, 2015 80.25 80.59 80.01 80.16 13,695 -0.36(-0.45%)
Mar 03, 2015 80.46 80.77 80.37 80.52 23,785 -0.08(-0.10%)
Mar 02, 2015 79.56 80.79 79.55 80.60 46,027 +1.23(+1.55%)
Feb 27, 2015 78.88 79.40 78.68 79.37 15,039 +0.78(+0.99%)
Feb 26, 2015 78.90 78.99 78.26 78.59 14,623 +0.44(+0.56%)
Feb 25, 2015 77.90 78.37 77.67 78.15 89,991 +1.01(+1.31%)
Feb 24, 2015 76.35 76.63 76.30 77.14 37,117 +0.78(+1.02%)
Feb 23, 2015 75.90 76.44 75.90 76.36 22,809 +0.86(+1.14%)
Feb 20, 2015 75.81 75.98 75.28 75.50 55,823 -0.72(-0.94%)
Feb 19, 2015 75.85 76.65 75.52 76.22 11,961 +0.71(+0.94%)
Feb 18, 2015 75.68 75.80 75.17 75.51 15,235 -0.40(-0.53%)
Feb 17, 2015 75.66 76.25 75.58 75.91 16,511 -0.88(-1.15%)
Feb 13, 2015 76.20 76.79 76.79 76.79 30,300 +1.55(+2.06%)
Feb 12, 2015 75.00 75.31 74.64 75.24 23,029 +0.79(+1.06%)
Feb 11, 2015 75.00 75.00 74.35 74.45 15,721 -0.26(-0.35%)
Feb 10, 2015 75.70 75.70 74.15 74.71 19,254 -0.86(-1.13%)
Feb 09, 2015 75.84 75.95 75.38 75.56 18,847 -0.56(-0.74%)
Feb 06, 2015 76.39 76.79 75.76 76.13 23,738 -1.00(-1.30%)
Feb 05, 2015 76.65 77.35 76.12 77.13 37,380 +0.27(+0.35%)
Feb 04, 2015 76.72 77.16 76.50 76.86 46,880 +0.42(+0.55%)
Feb 03, 2015 76.73 76.76 76.09 76.44 27,572 +0.28(+0.37%)
Feb 02, 2015 75.27 76.40 75.25 76.16 16,804 +1.31(+1.75%)
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%)
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.