Skip to main content

Physical Palladium ETF (NY: PALL )

102.90 -2.68 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 60.16 61.09 60.02 60.72 191,489 +2.91(+5.03%)
Nov 29, 2011 57.47 58.37 57.20 57.81 55,862 +0.50(+0.87%)
Nov 28, 2011 58.49 58.68 57.13 57.31 126,397 +1.22(+2.18%)
Nov 25, 2011 56.63 57.06 56.04 56.09 119,735 -1.53(-2.66%)
Nov 23, 2011 58.03 58.42 57.37 57.62 51,721 -2.04(-3.42%)
Nov 22, 2011 58.23 60.22 58.10 59.66 232,912 +1.55(+2.67%)
Nov 21, 2011 58.53 58.59 57.60 58.11 360,544 -1.44(-2.42%)
Nov 18, 2011 59.83 60.25 59.02 59.55 285,746 -0.34(-0.57%)
Nov 17, 2011 62.40 62.52 59.30 59.89 176,875 -4.10(-6.41%)
Nov 16, 2011 64.50 65.39 63.78 63.99 130,727 -1.60(-2.44%)
Nov 15, 2011 65.57 66.20 64.99 65.59 68,987 -0.05(-0.08%)
Nov 14, 2011 65.32 65.90 65.03 65.64 83,497 +0.53(+0.81%)
Nov 11, 2011 64.55 65.60 64.55 65.11 139,661 +1.13(+1.77%)
Nov 10, 2011 63.88 64.57 63.04 63.98 109,854 -0.11(-0.17%)
Nov 09, 2011 65.46 65.53 63.80 64.09 114,834 -2.56(-3.84%)
Nov 08, 2011 66.61 67.17 66.23 66.65 113,076 +1.03(+1.57%)
Nov 07, 2011 65.32 65.85 65.14 65.62 88,067 +0.68(+1.05%)
Nov 04, 2011 64.88 65.09 64.48 64.94 21,210 +0.13(+0.20%)
Nov 03, 2011 66.44 66.44 64.28 64.81 85,685 +0.50(+0.78%)
Nov 02, 2011 63.67 64.52 63.63 64.31 98,980 +1.43(+2.27%)
Nov 01, 2011 62.08 63.63 61.85 62.88 149,977 -1.26(-1.96%)
Oct 31, 2011 64.60 65.26 63.91 64.14 102,757 -1.48(-2.26%)
Oct 28, 2011 65.46 66.26 65.22 65.62 66,711 -0.36(-0.55%)
Oct 27, 2011 66.13 66.60 65.70 65.98 130,934 +1.97(+3.08%)
Oct 26, 2011 65.00 65.21 63.46 64.01 79,237 +0.48(+0.76%)
Oct 25, 2011 63.00 64.68 62.49 63.53 128,355 +0.34(+0.53%)
Oct 24, 2011 62.00 63.88 62.00 63.19 125,687 +2.20(+3.61%)
Oct 21, 2011 61.05 61.53 60.61 60.99 102,728 +2.84(+4.88%)
Oct 20, 2011 58.81 59.44 57.24 58.15 88,656 -1.51(-2.53%)
Oct 19, 2011 61.50 61.74 59.38 59.66 67,511 -1.79(-2.91%)
Oct 18, 2011 60.16 61.87 59.51 61.45 296,518 +0.42(+0.69%)
Oct 17, 2011 62.49 62.64 60.50 61.03 57,250 -0.79(-1.28%)
Oct 14, 2011 60.75 62.00 60.37 61.82 72,156 +3.14(+5.35%)
Oct 13, 2011 59.90 59.90 58.25 58.68 61,566 -1.64(-2.72%)
Oct 12, 2011 60.52 60.69 59.97 60.32 101,731 +0.28(+0.47%)
Oct 11, 2011 59.84 60.64 59.53 60.04 62,332 -0.74(-1.22%)
Oct 10, 2011 60.59 61.06 60.23 60.78 62,491 +2.42(+4.15%)
Oct 07, 2011 60.20 60.34 57.80 58.36 124,301 -1.52(-2.54%)
Oct 06, 2011 58.38 60.00 58.38 59.88 88,632 +3.46(+6.13%)
Oct 05, 2011 54.41 56.93 52.90 56.42 370,468 +1.78(+3.26%)
Oct 04, 2011 58.15 58.25 53.60 54.64 373,884 -3.27(-5.65%)
Oct 03, 2011 58.55 60.00 57.90 57.91 268,359 -2.09(-3.48%)
Sep 30, 2011 60.52 60.89 60.00 60.00 369,899 -1.32(-2.15%)
Sep 29, 2011 61.84 62.02 61.00 61.32 164,151 -0.29(-0.47%)
Sep 28, 2011 63.81 63.97 61.08 61.61 127,429 -2.40(-3.75%)
Sep 27, 2011 64.84 65.08 63.92 64.01 206,698 +1.80(+2.89%)
Sep 26, 2011 62.26 62.84 61.42 62.21 360,721 -0.05(-0.07%)
Sep 23, 2011 65.02 65.46 62.07 62.26 455,227 -1.66(-2.60%)
Sep 22, 2011 65.06 65.94 63.91 63.92 487,041 -4.61(-6.73%)
Sep 21, 2011 70.85 71.09 68.53 68.53 153,924 -2.23(-3.15%)
Sep 20, 2011 70.72 71.12 70.58 70.76 367,160 +0.05(+0.07%)
Sep 19, 2011 71.30 71.30 70.28 70.71 254,642 -1.51(-2.09%)
Sep 16, 2011 72.59 72.86 71.79 72.22 61,381 +0.31(+0.43%)
Sep 15, 2011 71.68 71.91 71.04 71.91 131,416 +0.76(+1.07%)
Sep 14, 2011 71.50 71.63 71.06 71.15 60,556 -0.64(-0.89%)
Sep 13, 2011 71.05 72.35 70.65 71.79 117,798 +1.83(+2.62%)
Sep 12, 2011 71.49 72.23 69.27 69.96 291,950 -3.05(-4.18%)
Sep 09, 2011 73.72 73.73 72.77 73.01 83,481 -1.90(-2.54%)
Sep 08, 2011 75.44 75.79 74.84 74.91 92,327 +0.40(+0.53%)
Sep 07, 2011 73.82 74.65 73.77 74.51 39,165 +0.15(+0.20%)
Sep 06, 2011 75.55 75.55 73.70 74.36 95,297 -2.78(-3.60%)
Sep 02, 2011 77.57 77.66 76.65 77.14 50,128 -0.77(-0.99%)
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.