Physical Palladium ETF (NY: PALL )

93.13 +2.01 (+2.21%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 59.79 59.90 59.00 59.11 71,737 -0.85(-1.42%)
Jul 30, 2015 59.85 60.35 59.80 59.96 13,115 -0.05(-0.08%)
Jul 29, 2015 60.20 60.20 59.52 60.01 31,010 -0.11(-0.18%)
Jul 28, 2015 59.82 60.20 59.73 60.12 27,085 +0.80(+1.35%)
Jul 27, 2015 60.25 60.74 59.21 59.32 18,511 -1.10(-1.82%)
Jul 24, 2015 59.31 60.65 59.21 60.42 98,904 +0.98(+1.65%)
Jul 23, 2015 61.20 61.20 59.44 59.44 12,439 -1.22(-2.01%)
Jul 22, 2015 59.41 60.85 59.41 60.66 15,461 +0.21(+0.35%)
Jul 21, 2015 59.52 61.00 59.52 60.45 38,082 +1.89(+3.23%)
Jul 20, 2015 58.95 59.56 58.30 58.56 39,578 -1.18(-1.98%)
Jul 17, 2015 60.00 60.00 59.60 59.74 36,732 -1.17(-1.92%)
Jul 16, 2015 61.45 61.55 60.90 60.91 24,019 -1.15(-1.85%)
Jul 15, 2015 62.61 62.75 61.66 62.06 24,637 -1.10(-1.74%)
Jul 14, 2015 64.35 64.35 63.05 63.16 39,261 -0.60(-0.94%)
Jul 13, 2015 63.70 64.65 63.55 63.76 41,164 +0.80(+1.27%)
Jul 10, 2015 63.40 63.40 62.39 62.96 23,270 +1.29(+2.09%)
Jul 09, 2015 63.26 63.26 61.55 61.67 31,352 -1.59(-2.51%)
Jul 08, 2015 62.92 63.50 62.44 63.26 41,569 +0.46(+0.73%)
Jul 07, 2015 64.37 64.37 62.15 62.80 80,930 -2.86(-4.36%)
Jul 06, 2015 64.63 65.82 64.57 65.66 16,915 -1.39(-2.07%)
Jul 02, 2015 67.86 67.05 67.05 67.05 16,000 -0.41(-0.61%)
Jul 01, 2015 67.35 68.00 67.11 67.46 22,660 +2.31(+3.55%)
Jun 30, 2015 65.11 65.30 64.71 65.15 17,139 +0.65(+1.01%)
Jun 29, 2015 64.85 65.10 64.45 64.50 23,058 -1.10(-1.68%)
Jun 26, 2015 65.20 65.88 64.80 65.60 50,985 +0.00(+0.00%)
Jun 25, 2015 65.95 65.95 64.80 65.60 112,560 -1.66(-2.47%)
Jun 24, 2015 67.50 67.59 67.20 67.26 16,032 -0.13(-0.19%)
Jun 23, 2015 67.35 67.50 67.26 67.39 20,002 -0.10(-0.15%)
Jun 22, 2015 67.80 67.80 66.90 67.49 28,244 -0.96(-1.40%)
Jun 19, 2015 69.65 69.75 68.38 68.45 46,289 -1.25(-1.79%)
Jun 18, 2015 70.21 70.24 69.46 69.70 28,462 -0.32(-0.46%)
Jun 17, 2015 70.80 70.94 69.70 70.02 34,600 -0.94(-1.32%)
Jun 16, 2015 71.24 71.44 70.95 70.96 11,472 -0.10(-0.14%)
Jun 15, 2015 71.12 71.60 71.00 71.06 23,533 -0.30(-0.42%)
Jun 12, 2015 71.59 71.73 71.31 71.36 33,508 -0.85(-1.17%)
Jun 11, 2015 71.90 72.25 71.70 72.21 3,927 +0.07(+0.09%)
Jun 10, 2015 72.37 72.40 71.70 72.14 27,452 +0.34(+0.47%)
Jun 09, 2015 72.07 72.15 71.75 71.80 6,602 -0.29(-0.40%)
Jun 08, 2015 72.42 72.62 71.95 72.09 21,703 -0.95(-1.30%)
Jun 05, 2015 72.39 73.04 72.35 73.04 101,589 -0.14(-0.19%)
Jun 04, 2015 73.15 73.34 73.00 73.18 14,107 -0.30(-0.41%)
Jun 03, 2015 73.85 74.05 72.88 73.48 76,168 -0.83(-1.12%)
Jun 02, 2015 74.75 75.00 74.11 74.31 23,557 -0.50(-0.67%)
Jun 01, 2015 75.31 75.50 74.75 74.81 16,450 -0.39(-0.52%)
May 29, 2015 75.80 75.96 75.15 75.20 6,222 -1.02(-1.33%)
May 28, 2015 75.90 76.25 75.75 76.22 9,749 +0.20(+0.26%)
May 27, 2015 75.70 76.20 75.70 76.02 19,682 +0.28(+0.37%)
May 26, 2015 76.00 76.20 75.58 75.74 14,978 -0.20(-0.26%)
May 22, 2015 75.08 75.94 75.94 75.94 19,300 +0.23(+0.30%)
May 21, 2015 75.25 75.79 75.17 75.71 30,217 +0.51(+0.68%)
May 20, 2015 75.60 75.79 74.96 75.20 21,009 +0.09(+0.12%)
May 19, 2015 75.88 75.98 75.10 75.11 25,729 -0.75(-0.99%)
May 18, 2015 77.36 77.36 75.86 75.86 11,907 -0.86(-1.12%)
May 15, 2015 76.00 77.00 75.90 76.72 34,327 +1.05(+1.39%)
May 14, 2015 75.90 75.90 75.10 75.67 26,119 -0.43(-0.57%)
May 13, 2015 76.38 76.66 75.94 76.10 24,099 +0.12(+0.16%)
May 12, 2015 75.74 76.24 75.60 75.97 9,462 +0.18(+0.24%)
May 11, 2015 75.90 76.24 74.83 75.79 18,885 -1.56(-2.02%)
May 08, 2015 77.15 77.65 76.86 77.35 23,423 +1.76(+2.33%)
May 07, 2015 76.41 76.49 75.56 75.59 13,406 -1.20(-1.56%)
May 06, 2015 77.19 77.19 76.55 76.79 23,854 -0.02(-0.03%)
May 05, 2015 76.81 77.24 76.70 76.81 82,339 +1.10(+1.45%)
May 04, 2015 75.12 76.00 75.03 75.71 19,197 +0.89(+1.19%)
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.