Physical Palladium ETF (NY: PALL )

220.10 USD +14.43 (+7.02%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 201.26 205.50 201.04 205.67 106,940 +6.81(+3.42%)
Jan 24, 2022 199.60 200.93 195.43 198.86 133,627 +2.93(+1.50%)
Jan 21, 2022 198.00 199.48 195.24 195.93 62,968 +3.04(+1.58%)
Jan 20, 2022 192.90 193.89 190.22 192.89 53,213 +6.82(+3.67%)
Jan 19, 2022 183.99 189.86 183.99 186.07 53,221 +9.11(+5.15%)
Jan 18, 2022 176.77 178.50 176.75 176.96 17,151 +2.44(+1.40%)
Jan 14, 2022 174.52 0 -0.79(-0.45%)
Jan 13, 2022 176.54 176.85 173.88 175.31 33,387 -3.03(-1.70%)
Jan 12, 2022 180.35 181.16 176.96 178.34 9,366 +0.25(+0.14%)
Jan 11, 2022 178.01 179.93 173.00 178.09 51,762 +0.45(+0.25%)
Jan 10, 2022 178.29 178.53 176.63 177.64 18,384 -1.96(-1.09%)
Jan 07, 2022 176.80 180.57 175.89 179.60 23,234 +5.55(+3.19%)
Jan 06, 2022 171.75 174.82 171.00 174.05 44,827 +0.07(+0.04%)
Jan 05, 2022 176.64 178.06 172.54 173.98 19,336 -0.13(-0.07%)
Jan 04, 2022 176.03 176.69 173.00 174.11 16,173 +4.78(+2.82%)
Jan 03, 2022 175.42 176.30 169.19 169.33 29,921 -6.84(-3.88%)
Dec 31, 2021 176.04 177.61 173.02 176.17 34,613 -6.19(-3.39%)
Dec 30, 2021 184.26 187.45 182.36 182.36 20,222 -2.28(-1.23%)
Dec 29, 2021 183.10 185.82 182.93 184.64 29,052 -0.34(-0.18%)
Dec 28, 2021 184.33 187.94 184.33 184.98 30,444 +1.86(+1.02%)
Dec 27, 2021 183.66 186.00 180.50 183.12 33,394 +1.68(+0.93%)
Dec 23, 2021 177.50 182.24 175.50 181.44 35,019 +5.48(+3.11%)
Dec 22, 2021 170.79 177.01 170.50 175.96 38,275 +9.29(+5.57%)
Dec 21, 2021 169.38 169.38 166.67 166.67 26,935 +4.31(+2.65%)
Dec 20, 2021 161.94 162.85 159.42 162.36 39,229 -2.99(-1.81%)
Dec 17, 2021 166.00 169.36 162.84 165.35 53,405 +4.91(+3.06%)
Dec 16, 2021 155.48 161.48 155.48 160.44 42,521 +11.84(+7.97%)
Dec 15, 2021 146.91 149.01 143.06 148.60 78,861 -1.96(-1.30%)
Dec 14, 2021 150.28 153.99 149.60 150.56 59,710 -5.99(-3.83%)
Dec 13, 2021 163.21 164.65 155.25 156.55 41,578 -6.92(-4.23%)
Dec 10, 2021 165.20 165.85 161.36 163.47 30,852 -4.90(-2.91%)
Dec 09, 2021 169.69 169.69 163.21 168.37 26,128 -4.49(-2.60%)
Dec 08, 2021 171.27 174.51 171.27 172.86 13,838 +0.84(+0.49%)
Dec 07, 2021 172.84 174.45 171.96 172.02 17,070 -0.62(-0.36%)
Dec 06, 2021 168.31 172.64 164.15 172.64 28,984 +5.40(+3.23%)
Dec 03, 2021 168.89 170.16 167.10 167.24 22,945 +2.02(+1.22%)
Dec 02, 2021 162.18 166.11 162.18 165.22 27,137 +3.44(+2.13%)
Dec 01, 2021 162.92 164.35 161.45 161.78 30,273 +0.87(+0.54%)
Nov 30, 2021 164.75 167.84 158.96 160.91 44,120 -5.40(-3.25%)
Nov 29, 2021 169.57 169.57 166.03 166.31 102,973 +2.25(+1.37%)
Nov 26, 2021 168.63 168.63 157.65 164.07 83,435 -8.43(-4.89%)
Nov 24, 2021 173.83 173.83 172.00 172.50 25,179 -1.26(-0.73%)
Nov 23, 2021 179.81 179.81 170.96 173.76 69,954 -8.04(-4.42%)
Nov 22, 2021 190.18 190.74 181.60 181.80 84,544 -10.01(-5.22%)
Nov 19, 2021 193.32 194.75 191.60 191.81 62,432 -6.73(-3.39%)
Nov 18, 2021 202.08 199.05 198.54 198.54 21,288 -6.13(-3.00%)
Nov 17, 2021 200.95 204.67 200.95 204.67 30,331 +3.81(+1.90%)
Nov 16, 2021 201.41 202.50 200.20 200.86 22,902 -0.56(-0.28%)
Nov 15, 2021 198.35 202.54 198.35 201.42 49,857 +4.39(+2.23%)
Nov 12, 2021 192.50 197.57 191.58 197.03 56,458 +4.54(+2.36%)
Nov 11, 2021 192.08 193.50 191.19 192.49 25,782 +4.54(+2.42%)
Nov 10, 2021 191.00 187.95 33,773 -0.10(-0.05%)
Nov 09, 2021 192.82 194.17 188.00 188.05 62,132 -5.23(-2.71%)
Nov 08, 2021 191.00 194.49 189.71 193.28 31,110 +3.82(+2.02%)
Nov 05, 2021 190.25 190.96 188.45 189.46 24,787 +2.89(+1.55%)
Nov 04, 2021 190.65 190.90 185.55 186.57 39,672 +0.49(+0.26%)
Nov 03, 2021 185.20 186.75 184.16 186.08 13,886 -1.52(-0.81%)
Nov 02, 2021 189.91 189.91 187.47 187.60 9,746 -4.11(-2.14%)
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.