FinancialContent is the trusted provider of stock market information to the media industry.
Aberdeen Standard Physical Palladium Shares ETF (NY: PALL)
178.49 USD  -2.50 (-1.38%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 180.10 181.31 177.79 178.49 18,705 -2.50(-1.38%)
Jul 01, 2020 179.72 180.99 179.01 180.99 9,307 -1.80(-0.98%)
Jun 30, 2020 178.80 184.00 178.66 182.79 15,592 +3.15(+1.75%)
Jun 29, 2020 178.83 180.79 177.39 179.64 13,269 +2.42(+1.36%)
Jun 26, 2020 173.00 177.90 173.00 177.22 21,900 +5.04(+2.93%)
Jun 25, 2020 174.46 174.79 172.06 172.18 18,631 -3.90(-2.21%)
Jun 24, 2020 179.35 180.60 173.32 176.08 38,411 -4.48(-2.48%)
Jun 23, 2020 180.00 182.99 180.00 180.56 9,018 -0.84(-0.46%)
Jun 22, 2020 178.84 183.33 177.56 181.40 22,080 +3.10(+1.74%)
Jun 19, 2020 179.24 179.88 178.30 178.30 12,000 +0.05(+0.03%)
Jun 18, 2020 179.95 180.47 176.91 178.25 9,627 -2.25(-1.25%)
Jun 17, 2020 179.57 181.25 178.49 180.50 10,324 -1.36(-0.75%)
Jun 16, 2020 184.19 184.68 180.19 181.86 11,073 -0.15(-0.08%)
Jun 15, 2020 179.25 183.31 178.47 182.01 19,651 +0.81(+0.45%)
Jun 12, 2020 181.97 184.67 180.56 181.20 18,800 +0.81(+0.45%)
Jun 11, 2020 182.34 183.50 178.34 180.39 35,474 -3.61(-1.96%)
Jun 10, 2020 186.00 186.00 180.30 184.00 97,876 -0.86(-0.47%)
Jun 09, 2020 182.54 185.94 181.14 184.86 53,050 -8.13(-4.21%)
Jun 08, 2020 187.56 192.99 186.18 192.99 45,478 +8.24(+4.46%)
Jun 05, 2020 183.77 187.05 182.67 184.75 42,900 +3.21(+1.77%)
Jun 04, 2020 182.73 182.73 172.51 181.54 54,047 -3.06(-1.66%)
Jun 03, 2020 184.52 186.57 183.51 184.60 13,898 -0.30(-0.16%)
Jun 02, 2020 185.47 186.26 183.00 184.90 16,523 -1.67(-0.90%)
Jun 01, 2020 182.66 186.57 182.08 186.57 22,954 +4.34(+2.38%)
May 29, 2020 178.62 183.90 178.62 182.23 19,600 +0.56(+0.31%)
May 28, 2020 185.59 185.59 177.51 181.67 20,972 -3.92(-2.11%)
May 27, 2020 179.03 185.64 177.00 185.59 46,690 -1.41(-0.75%)
May 26, 2020 184.09 189.04 183.01 187.00 39,584 +2.49(+1.35%)
May 22, 2020 182.21 184.98 180.00 184.51 25,300 -4.94(-2.61%)
May 21, 2020 196.98 196.98 186.83 189.45 39,351 -6.55(-3.34%)
May 20, 2020 197.27 200.00 193.35 196.00 106,081 +4.01(+2.09%)
May 19, 2020 193.98 198.52 189.83 191.99 58,195 +2.25(+1.19%)
May 18, 2020 189.21 192.62 186.30 189.74 73,067 +13.31(+7.54%)
May 15, 2020 173.63 178.27 171.92 176.43 44,700 +2.63(+1.51%)
May 14, 2020 170.00 173.80 166.29 173.80 19,930 +3.24(+1.90%)
May 13, 2020 171.50 171.50 167.50 170.56 23,112 -5.10(-2.90%)
May 12, 2020 175.25 177.00 172.84 175.65 10,237 -1.51(-0.85%)
May 11, 2020 175.23 177.45 173.59 177.16 9,409 -0.04(-0.02%)
May 08, 2020 177.06 177.20 172.60 177.20 24,300 +2.06(+1.18%)
May 07, 2020 170.93 176.00 170.06 175.14 19,594 +6.15(+3.64%)
May 06, 2020 169.91 169.91 168.00 168.99 17,061 -2.06(-1.20%)
May 05, 2020 168.36 171.88 165.10 171.05 55,197 -1.95(-1.13%)
May 04, 2020 178.52 178.76 171.31 173.00 31,279 -5.92(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.