Financial News

Physical Palladium ETF (NY: PALL )

223.04 USD -2.53 (-1.12%)
Official Closing Price Updated: 6:26 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 227.00 230.00 223.04 223.04 13,443 -2.53(-1.12%)
Jan 14, 2021 223.26 226.61 223.24 225.57 10,520 +2.34(+1.05%)
Jan 13, 2021 223.96 224.87 222.77 223.23 16,069 -1.97(-0.87%)
Jan 12, 2021 224.28 225.20 222.00 225.20 15,073 +3.93(+1.78%)
Jan 11, 2021 220.83 222.95 219.02 221.27 15,755 -1.13(-0.51%)
Jan 08, 2021 228.59 228.59 218.49 222.40 44,500 -5.64(-2.47%)
Jan 07, 2021 227.00 228.49 225.28 228.04 16,834 -1.64(-0.71%)
Jan 06, 2021 227.32 230.09 225.28 229.68 23,322 -3.14(-1.35%)
Jan 05, 2021 227.93 236.33 226.90 232.82 49,763 +9.07(+4.06%)
Jan 04, 2021 230.16 230.50 222.34 223.75 24,507 -5.82(-2.53%)
Dec 31, 2020 229.56 229.56 229.56 13,074 +8.31(+3.76%)
Dec 30, 2020 219.55 222.98 219.55 221.25 13,074 +3.00(+1.37%)
Dec 29, 2020 217.69 219.56 217.50 218.25 11,257 -0.36(-0.16%)
Dec 28, 2020 228.87 231.29 218.56 218.61 39,795 -1.59(-0.72%)
Dec 24, 2020 217.00 220.20 217.00 220.20 8,900 +1.50(+0.69%)
Dec 23, 2020 218.00 219.40 218.00 218.70 13,603 +1.32(+0.61%)
Dec 22, 2020 218.68 219.05 216.60 217.38 10,451 +0.13(+0.06%)
Dec 21, 2020 216.35 218.17 215.30 217.25 21,573 -4.72(-2.13%)
Dec 18, 2020 218.50 223.16 218.50 221.97 14,900 +3.25(+1.49%)
Dec 17, 2020 219.17 220.00 218.14 218.72 19,657 -0.28(-0.13%)
Dec 16, 2020 217.88 219.98 217.16 219.00 25,919 +0.94(+0.43%)
Dec 15, 2020 219.99 219.99 216.50 218.06 18,653 +2.24(+1.04%)
Dec 14, 2020 216.70 218.03 215.70 215.82 12,361 -0.89(-0.41%)
Dec 11, 2020 220.24 220.24 216.71 216.71 11,300 -2.60(-1.19%)
Dec 10, 2020 220.26 222.40 217.51 219.31 19,514 +7.01(+3.30%)
Dec 09, 2020 216.75 216.75 212.25 212.30 21,412 -4.61(-2.13%)
Dec 08, 2020 216.86 217.97 215.29 216.91 19,386 -3.30(-1.50%)
Dec 07, 2020 217.58 221.17 217.51 220.21 21,076 +0.53(+0.24%)
Dec 04, 2020 221.05 223.44 217.50 219.68 30,200 +4.08(+1.89%)
Dec 03, 2020 224.25 224.77 209.46 215.60 72,330 -8.32(-3.72%)
Dec 02, 2020 225.32 227.68 223.92 223.92 17,546 -1.60(-0.71%)
Dec 01, 2020 227.09 228.23 225.52 225.52 21,818 +1.79(+0.80%)
Nov 30, 2020 225.82 225.82 222.08 223.73 18,521 -4.56(-2.00%)
Nov 27, 2020 221.69 228.46 221.00 228.29 18,900 +8.82(+4.02%)
Nov 25, 2020 219.74 220.50 219.20 219.47 10,900 -1.79(-0.81%)
Nov 24, 2020 219.00 221.57 218.26 221.26 26,307 -0.08(-0.04%)
Nov 23, 2020 219.34 222.00 217.62 221.34 82,818 +4.00(+1.84%)
Nov 20, 2020 218.01 218.77 217.29 217.34 20,100 -1.13(-0.52%)
Nov 19, 2020 215.00 219.45 213.14 218.47 24,547 -0.39(-0.18%)
Nov 18, 2020 218.78 222.63 218.00 218.86 44,059 +1.51(+0.69%)
Nov 17, 2020 218.70 219.42 216.32 217.35 47,197 -1.47(-0.67%)
Nov 16, 2020 219.00 220.40 216.34 218.82 22,900 -0.35(-0.16%)
Nov 13, 2020 217.72 219.17 217.06 219.17 37,600 +0.54(+0.25%)
Nov 12, 2020 219.19 221.08 218.63 218.63 15,591 +1.48(+0.68%)
Nov 11, 2020 221.12 221.80 215.95 217.15 34,785 -14.25(-6.16%)
Nov 10, 2020 231.84 232.09 230.05 231.40 13,481 -0.36(-0.16%)
Nov 09, 2020 233.00 234.99 230.74 231.76 26,694 -1.54(-0.66%)
Nov 06, 2020 228.91 234.00 228.23 233.30 42,000 +11.11(+5.00%)
Nov 05, 2020 224.00 227.00 221.39 222.19 27,641 +7.65(+3.57%)
Nov 04, 2020 214.52 216.00 212.76 214.54 16,518 -0.45(-0.21%)
Nov 03, 2020 213.75 215.00 213.24 214.99 16,567 +7.16(+3.45%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback