Skip to main content

Physical Palladium ETF (NY: PALL )

91.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 72.44 72.45 71.71 72.25 25,994 +1.23(+1.73%)
Jan 30, 2017 70.33 71.13 70.01 71.02 24,551 +0.45(+0.64%)
Jan 27, 2017 69.44 71.27 69.44 70.57 51,267 +1.14(+1.64%)
Jan 26, 2017 69.00 70.44 68.80 69.43 57,034 -0.97(-1.38%)
Jan 25, 2017 72.75 73.15 70.10 70.40 54,153 -5.02(-6.66%)
Jan 24, 2017 75.22 76.33 75.22 75.42 24,479 +1.16(+1.56%)
Jan 23, 2017 74.91 75.18 73.77 74.26 36,714 -1.27(-1.68%)
Jan 20, 2017 72.87 75.99 72.87 75.53 58,685 +3.33(+4.61%)
Jan 19, 2017 72.10 72.24 71.40 72.20 10,203 +0.37(+0.52%)
Jan 18, 2017 71.53 72.24 71.52 71.83 24,008 -0.01(-0.01%)
Jan 17, 2017 72.75 72.81 71.84 71.84 17,836 -0.17(-0.24%)
Jan 13, 2017 72.01 72.01 72.01 0 -0.83(-1.14%)
Jan 12, 2017 72.75 73.32 72.69 72.84 15,821 +0.42(+0.58%)
Jan 11, 2017 72.15 72.59 71.83 72.42 37,195 -0.96(-1.31%)
Jan 10, 2017 72.97 73.39 72.97 73.38 13,871 +0.72(+0.99%)
Jan 09, 2017 72.85 73.16 72.48 72.66 29,157 +0.11(+0.15%)
Jan 06, 2017 71.47 72.63 71.47 72.55 31,168 +1.91(+2.70%)
Jan 05, 2017 71.00 71.37 70.15 70.64 106,987 -0.03(-0.04%)
Jan 04, 2017 71.05 71.18 70.38 70.67 61,120 +2.34(+3.42%)
Jan 03, 2017 68.35 68.86 67.81 68.33 53,681 +3.12(+4.78%)
Dec 30, 2016 65.21 65.21 65.21 0 +0.43(+0.66%)
Dec 29, 2016 64.36 64.92 64.35 64.78 32,187 +0.87(+1.36%)
Dec 28, 2016 64.94 65.00 63.89 63.91 13,451 -0.72(-1.11%)
Dec 27, 2016 63.06 64.96 63.06 64.63 45,855 +1.52(+2.41%)
Dec 23, 2016 63.11 63.11 63.11 0 +0.27(+0.43%)
Dec 22, 2016 63.44 63.44 62.81 62.84 25,645 -0.07(-0.11%)
Dec 21, 2016 63.25 63.38 62.85 62.91 54,963 -1.11(-1.73%)
Dec 20, 2016 63.94 64.61 63.66 64.02 73,064 -1.20(-1.85%)
Dec 19, 2016 65.40 65.81 65.00 65.22 101,239 -1.26(-1.90%)
Dec 16, 2016 65.57 67.49 65.20 66.48 39,545 -0.78(-1.16%)
Dec 15, 2016 69.53 69.62 66.83 67.26 47,568 -2.09(-3.01%)
Dec 14, 2016 70.10 70.28 69.28 69.35 10,577 -0.62(-0.89%)
Dec 13, 2016 70.35 70.40 69.87 69.97 115,451 +0.62(+0.89%)
Dec 12, 2016 70.43 70.43 69.28 69.35 21,707 -1.14(-1.62%)
Dec 09, 2016 71.11 71.17 70.42 70.49 23,013 -0.40(-0.56%)
Dec 08, 2016 69.33 71.42 69.12 70.89 34,384 +0.50(+0.71%)
Dec 07, 2016 70.58 70.75 69.97 70.39 24,497 -0.12(-0.17%)
Dec 06, 2016 71.25 71.53 70.32 70.51 9,682 -1.17(-1.63%)
Dec 05, 2016 70.40 72.04 70.24 71.68 34,405 +0.46(+0.65%)
Dec 02, 2016 71.20 71.75 70.83 71.22 31,949 -0.92(-1.28%)
Dec 01, 2016 72.35 72.57 71.58 72.14 59,149 -1.62(-2.20%)
Nov 30, 2016 74.02 74.37 73.44 73.76 21,678 +0.57(+0.78%)
Nov 29, 2016 72.84 73.45 72.66 73.19 35,316 +0.58(+0.80%)
Nov 28, 2016 71.95 72.99 71.80 72.61 62,053 +1.40(+1.97%)
Nov 25, 2016 70.35 71.30 70.35 71.21 13,870 +0.31(+0.44%)
Nov 23, 2016 70.90 70.90 70.90 0 -0.41(-0.57%)
Nov 22, 2016 71.76 71.82 71.12 71.31 49,936 +1.32(+1.89%)
Nov 21, 2016 70.10 70.25 69.36 69.99 28,372 +0.30(+0.43%)
Nov 18, 2016 68.70 69.88 68.49 69.69 16,793 -0.26(-0.37%)
Nov 17, 2016 69.04 69.82 69.04 69.95 58,074 +1.07(+1.55%)
Nov 16, 2016 68.60 69.19 68.54 68.88 22,872 +1.12(+1.65%)
Nov 15, 2016 67.54 68.01 67.46 67.76 152,909 +1.01(+1.51%)
Nov 14, 2016 65.83 67.24 65.60 66.75 76,252 +1.99(+3.07%)
Nov 11, 2016 65.50 66.19 64.35 64.76 177,061 -1.50(-2.26%)
Nov 10, 2016 66.33 66.89 65.79 66.26 113,428 +1.13(+1.73%)
Nov 09, 2016 65.63 65.63 64.28 65.13 55,798 +1.54(+2.42%)
Nov 08, 2016 63.19 64.22 63.19 63.59 40,192 +0.87(+1.39%)
Nov 07, 2016 60.80 63.13 60.65 62.72 73,180 +2.72(+4.53%)
Nov 04, 2016 59.65 60.58 59.55 60.00 23,373 +0.71(+1.19%)
Nov 03, 2016 59.95 60.02 59.26 59.30 7,378 -1.09(-1.81%)
Nov 02, 2016 61.05 61.07 60.37 60.39 15,076 -0.42(-0.69%)
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.