Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Palladium ETF (NY: PALL )

88.01 -2.28 (-2.53%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 210.12 213.00 208.90 208.90 66,781 -2.06(-0.98%)
Mar 30, 2022 207.45 210.96 205.51 210.96 186,053 +12.34(+6.21%)
Mar 29, 2022 196.99 199.58 192.83 198.62 168,026 -8.78(-4.23%)
Mar 28, 2022 208.95 211.23 204.20 207.40 104,814 -9.90(-4.56%)
Mar 25, 2022 232.80 233.22 213.80 217.30 139,745 -18.63(-7.90%)
Mar 24, 2022 235.00 237.90 233.03 235.93 55,222 +1.66(+0.71%)
Mar 23, 2022 237.48 237.72 230.24 234.27 38,000 +1.35(+0.58%)
Mar 22, 2022 238.00 238.73 230.01 232.92 58,876 -9.53(-3.93%)
Mar 21, 2022 237.82 242.45 233.20 242.45 81,086 +10.56(+4.55%)
Mar 18, 2022 234.93 238.27 230.41 231.89 52,327 -1.51(-0.65%)
Mar 17, 2022 230.24 236.98 229.06 233.40 123,596 +9.79(+4.38%)
Mar 16, 2022 229.74 230.27 220.54 223.61 144,596 -2.58(-1.14%)
Mar 15, 2022 226.21 229.56 222.14 226.19 132,546 +3.75(+1.69%)
Mar 14, 2022 236.57 236.57 217.06 222.44 348,857 -37.31(-14.36%)
Mar 11, 2022 258.45 260.70 255.00 259.75 126,240 -11.33(-4.18%)
Mar 10, 2022 274.42 276.70 265.57 271.08 105,295 -4.38(-1.59%)
Mar 09, 2022 275.00 288.10 268.00 275.46 210,623 -19.54(-6.62%)
Mar 08, 2022 284.31 298.21 271.15 295.00 369,720 +15.29(+5.47%)
Mar 07, 2022 276.40 283.60 265.06 279.71 320,017 -0.96(-0.34%)
Mar 04, 2022 275.00 281.50 271.00 280.67 246,061 +21.09(+8.12%)
Mar 03, 2022 258.58 259.58 253.01 259.58 137,224 +10.08(+4.04%)
Mar 02, 2022 244.00 249.98 241.61 249.50 132,586 +10.16(+4.25%)
Mar 01, 2022 249.20 253.48 235.03 239.34 114,717 +5.85(+2.51%)
Feb 28, 2022 233.28 234.67 228.31 233.49 89,106 +11.50(+5.18%)
Feb 25, 2022 219.15 222.20 217.24 221.99 72,902 -1.63(-0.73%)
Feb 24, 2022 247.65 247.65 215.19 223.62 280,691 -7.86(-3.40%)
Feb 23, 2022 225.00 231.48 224.75 231.48 125,792 +11.47(+5.21%)
Feb 22, 2022 224.43 225.04 218.82 220.01 60,140 +2.21(+1.01%)
Feb 18, 2022 217.80 0 -2.77(-1.26%)
Feb 17, 2022 220.89 221.19 217.69 220.57 43,110 +7.47(+3.51%)
Feb 16, 2022 212.65 213.22 211.60 213.10 19,220 +4.70(+2.26%)
Feb 15, 2022 210.02 210.09 204.01 208.40 45,516 -12.80(-5.79%)
Feb 14, 2022 215.72 221.87 214.30 221.20 49,363 +4.76(+2.20%)
Feb 11, 2022 205.19 218.48 203.44 216.44 116,516 +6.53(+3.11%)
Feb 10, 2022 215.39 217.21 209.02 209.91 20,298 -1.94(-0.92%)
Feb 09, 2022 213.78 213.80 210.78 211.85 24,905 +3.37(+1.62%)
Feb 08, 2022 210.21 212.43 208.45 208.48 24,672 -1.83(-0.87%)
Feb 07, 2022 207.49 211.15 205.46 210.31 46,581 -2.71(-1.27%)
Feb 04, 2022 214.00 215.56 213.00 213.02 29,109 -2.68(-1.24%)
Feb 03, 2022 220.86 215.70 42,168 -4.72(-2.14%)
Feb 02, 2022 223.99 224.78 220.28 220.42 44,989 +1.21(+0.55%)
Feb 01, 2022 221.85 222.43 217.41 219.21 20,566 -0.51(-0.23%)
Jan 31, 2022 226.39 218.53 219.72 38,265 -0.99(-0.45%)
Jan 28, 2022 217.62 222.24 214.73 220.71 49,008 -1.42(-0.64%)
Jan 27, 2022 212.69 222.89 212.20 222.13 86,080 +5.01(+2.31%)
Jan 26, 2022 215.00 221.53 214.60 217.12 107,454 +11.45(+5.57%)
Jan 25, 2022 201.26 205.81 201.03 205.67 106,940 +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%)
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.