Stock Quote

Physical Palladium ETF (NY: PALL )

182.22 USD -3.78 (-2.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 183.78 185.38 180.79 182.22 72,993 -3.78(-2.03%)
Oct 26, 2021 187.98 186.00 61,334 -6.55(-3.40%)
Oct 25, 2021 189.72 193.21 189.72 192.55 31,324 +3.83(+2.03%)
Oct 22, 2021 188.37 190.00 187.18 188.72 17,820 +0.48(+0.25%)
Oct 21, 2021 188.49 188.75 185.50 188.24 58,691 -5.31(-2.74%)
Oct 20, 2021 192.13 194.46 189.98 193.55 36,678 -2.83(-1.44%)
Oct 19, 2021 193.02 196.49 193.02 196.38 53,675 +8.43(+4.49%)
Oct 18, 2021 187.37 190.68 186.29 187.95 49,847 -5.69(-2.94%)
Oct 15, 2021 197.01 197.15 192.34 193.64 54,202 -5.36(-2.69%)
Oct 14, 2021 199.23 201.66 198.05 199.00 50,066 +2.52(+1.28%)
Oct 13, 2021 192.40 200.80 192.04 196.48 66,822 +4.82(+2.51%)
Oct 12, 2021 193.20 194.92 190.38 191.66 85,947 -5.31(-2.70%)
Oct 11, 2021 200.02 200.62 196.93 196.97 51,194 +3.46(+1.79%)
Oct 08, 2021 191.67 194.83 190.53 193.51 152,455 +9.69(+5.27%)
Oct 07, 2021 177.01 186.85 177.01 183.82 42,281 +6.98(+3.95%)
Oct 06, 2021 173.22 177.29 172.40 176.84 36,367 -0.87(-0.49%)
Oct 05, 2021 176.82 179.56 176.69 177.71 43,852 +0.16(+0.09%)
Oct 04, 2021 178.18 179.45 175.00 177.55 26,011 -2.06(-1.15%)
Oct 01, 2021 179.42 180.13 177.00 179.61 30,016 +1.26(+0.71%)
Sep 30, 2021 176.88 179.12 175.72 178.35 35,512 +5.70(+3.30%)
Sep 29, 2021 176.97 177.51 171.95 172.65 30,805 -2.20(-1.26%)
Sep 28, 2021 180.02 180.02 173.79 174.85 64,979 -7.80(-4.27%)
Sep 27, 2021 182.88 183.66 181.00 182.65 24,140 +0.18(+0.10%)
Sep 24, 2021 181.83 183.69 180.66 182.47 50,510 -3.30(-1.78%)
Sep 23, 2021 186.07 186.85 183.88 185.77 27,880 -3.00(-1.59%)
Sep 22, 2021 185.93 193.01 185.69 188.77 103,557 +10.67(+5.99%)
Sep 21, 2021 180.09 180.51 176.97 178.10 37,031 +1.37(+0.78%)
Sep 20, 2021 182.05 182.51 173.12 176.73 87,426 -11.20(-5.96%)
Sep 17, 2021 190.37 190.37 185.76 187.93 43,486 -2.09(-1.10%)
Sep 16, 2021 189.70 191.72 188.13 190.02 42,430 +2.03(+1.08%)
Sep 15, 2021 185.01 188.28 184.98 187.99 53,751 +3.25(+1.76%)
Sep 14, 2021 187.24 187.24 180.74 184.74 90,753 -9.69(-4.98%)
Sep 13, 2021 201.26 201.26 193.25 194.43 70,184 -4.07(-2.05%)
Sep 10, 2021 205.22 205.34 198.02 198.50 88,127 -4.86(-2.39%)
Sep 09, 2021 209.66 209.75 200.86 203.36 98,863 -7.13(-3.39%)
Sep 08, 2021 218.61 218.61 206.64 210.49 97,821 -10.59(-4.79%)
Sep 07, 2021 222.81 223.17 219.35 221.08 286,043 -5.56(-2.45%)
Sep 03, 2021 223.80 227.72 223.15 226.64 22,361 +1.85(+0.82%)
Sep 02, 2021 225.74 225.74 223.14 224.79 18,391 -3.51(-1.54%)
Sep 01, 2021 229.04 230.28 226.84 228.30 17,995 -2.72(-1.18%)
Aug 31, 2021 232.63 233.65 230.30 231.02 32,916 -2.47(-1.06%)
Aug 30, 2021 229.40 233.60 229.40 233.49 329,425 +8.07(+3.58%)
Aug 27, 2021 224.58 227.40 224.52 225.42 9,147 +2.50(+1.12%)
Aug 26, 2021 222.77 223.57 222.00 222.92 8,643 -3.37(-1.49%)
Aug 25, 2021 230.64 230.64 226.25 226.29 26,883 -4.35(-1.89%)
Aug 24, 2021 229.62 230.94 229.12 230.64 28,325 +7.74(+3.47%)
Aug 23, 2021 220.74 226.01 220.39 222.90 36,952 +10.19(+4.79%)
Aug 20, 2021 215.00 215.50 212.16 212.71 31,724 -3.25(-1.50%)
Aug 19, 2021 219.61 222.00 215.00 215.96 49,916 -10.05(-4.45%)
Aug 18, 2021 231.18 231.21 225.44 226.01 22,194 -5.88(-2.54%)
Aug 17, 2021 238.36 238.36 230.43 231.89 33,066 -10.96(-4.51%)
Aug 16, 2021 246.38 246.38 240.42 242.85 19,148 -3.41(-1.38%)
Aug 13, 2021 246.96 248.25 246.06 246.26 10,773 +1.16(+0.47%)
Aug 12, 2021 245.10 245.71 243.97 245.10 12,205 -0.33(-0.13%)
Aug 11, 2021 245.76 245.76 243.69 245.43 10,964 -1.11(-0.45%)
Aug 10, 2021 242.82 248.15 242.82 246.54 11,225 +4.03(+1.66%)
Aug 09, 2021 244.30 245.32 242.50 242.51 108,550 -2.88(-1.17%)
Aug 06, 2021 248.34 248.34 245.39 245.39 7,160 -1.75(-0.71%)
Aug 05, 2021 246.02 248.76 245.90 247.14 4,734 +0.14(+0.06%)
Aug 04, 2021 248.73 249.63 246.61 247.00 9,888 +0.41(+0.17%)
Aug 03, 2021 248.98 248.98 246.05 246.59 16,361 -3.31(-1.32%)
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.