U.S. markets close in 5 hours 57 minutes

Aberdeen Standard Physical Palladium Shares ETF (PALL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
251.42+1.77 (+0.71%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2021251.42251.42251.42251.42251.423,198
Jul 23, 2021254.70254.70248.44249.65249.658,800
Jul 22, 2021249.70254.51248.00253.61253.6114,700
Jul 21, 2021247.35249.87247.22248.35248.3514,600
Jul 20, 2021240.95247.08240.95246.58246.5825,300
Jul 19, 2021242.32244.96241.22242.54242.5487,000
Jul 16, 2021251.71251.78244.63244.88244.8832,400
Jul 15, 2021259.13260.44250.77255.31255.3129,800
Jul 14, 2021264.82265.09262.00264.17264.178,000
Jul 13, 2021265.84265.84264.13264.27264.276,700
Jul 12, 2021263.00267.40262.62266.73266.7346,600
Jul 09, 2021261.43263.43261.33262.87262.877,900
Jul 08, 2021260.97262.90260.36261.79261.7913,400
Jul 07, 2021265.00267.99263.18267.23267.2329,400
Jul 06, 2021268.17268.17259.04260.10260.1037,200
Jul 02, 2021260.30261.00259.27260.80260.806,200
Jul 01, 2021259.85261.18257.34258.08258.0815,000
Jun 30, 2021252.49260.68252.17259.66259.6621,200
Jun 29, 2021249.74251.34248.62250.83250.8312,300
Jun 28, 2021249.49252.00248.92251.01251.0133,600
Jun 25, 2021248.05248.05245.05245.75245.7513,100
Jun 24, 2021246.99248.58245.89247.39247.3923,100
Jun 23, 2021243.87246.84243.62244.52244.5248,100
Jun 22, 2021239.84240.72238.62238.86238.8633,100
Jun 21, 2021234.60242.11232.73241.56241.5688,400
Jun 18, 2021237.80238.21229.16231.17231.1747,300
Jun 17, 2021249.45250.48234.00235.03235.03106,400
Jun 16, 2021260.90265.31260.90262.79262.7923,400
Jun 15, 2021257.44258.50257.40258.50258.5027,000
Jun 14, 2021257.35259.06256.82257.41257.4189,500
Jun 11, 2021260.65262.06259.40259.55259.5566,900
Jun 10, 2021258.60259.31257.16259.31259.316,500
Jun 09, 2021262.08262.36258.61258.75258.7515,600
Jun 08, 2021262.03262.59260.23262.06262.0638,600
Jun 07, 2021265.34265.57264.31265.04265.0487,800
Jun 04, 2021265.39265.95263.91265.71265.7110,700
Jun 03, 2021262.92266.35262.50266.22266.2222,100
Jun 02, 2021267.72268.38266.98267.35267.3526,000
Jun 01, 2021266.01268.33264.66268.33268.3382,100
May 28, 2021263.83264.79260.74263.15263.1531,200
May 27, 2021260.77265.00260.77262.31262.3142,600
May 26, 2021258.40258.40255.31256.57256.5720,800
May 25, 2021256.40260.95255.98258.53258.5325,000
May 24, 2021258.78258.92254.86255.05255.0545,900
May 21, 2021264.81264.81258.61259.70259.7031,700
May 20, 2021267.68268.41266.26266.78266.7812,700
May 19, 2021268.39269.26266.27268.00268.0016,600
May 18, 2021271.22272.67271.22272.62272.628,900
May 17, 2021270.38271.90269.40271.00271.009,900
May 14, 2021270.00271.60269.08270.82270.8214,800
May 13, 2021266.00270.12264.80267.64267.6417,600
May 12, 2021273.97276.16266.07266.19266.1934,500
May 11, 2021273.60275.69272.26274.70274.7077,700
May 10, 2021278.74280.57276.77277.08277.0823,200
May 07, 2021268.89274.86267.08272.67272.6750,900
May 06, 2021273.33275.54272.39275.13275.1326,200
May 05, 2021279.19279.19276.56277.07277.0734,700
May 04, 2021280.00280.76277.00279.31279.3125,200
May 03, 2021278.59279.74276.96277.60277.6081,000
Apr 30, 2021278.32279.53273.88274.64274.6421,700
Apr 29, 2021277.39277.39273.32276.89276.8933,000
Apr 28, 2021273.84275.74272.64275.74275.7445,600
Apr 27, 2021273.41276.40272.37275.81275.8133,900
Apr 26, 2021273.99274.99270.83273.47273.4776,400
Apr 23, 2021268.86269.85266.36267.42267.4222,400
Apr 22, 2021269.76269.76263.66264.50264.5027,200
Apr 21, 2021261.51270.47261.51270.09270.0937,800
Apr 20, 2021259.62261.06255.87258.27258.2746,400
Apr 19, 2021263.11264.40262.17263.32263.3255,700
Apr 16, 2021258.00260.80257.65259.72259.7252,500
Apr 15, 2021256.10257.20255.68256.89256.8943,100
Apr 14, 2021251.48251.52250.03250.40250.4022,700
Apr 13, 2021253.19253.19251.37252.29252.2916,100
Apr 12, 2021248.37251.43247.86251.43251.4394,500
Apr 09, 2021247.66247.71246.42247.42247.4213,600
Apr 08, 2021246.61246.61246.00246.03246.039,100
Apr 07, 2021247.39247.40244.65245.84245.8416,200
Apr 06, 2021250.49252.76250.49251.61251.6116,300
Apr 05, 2021247.60250.33247.60249.66249.6611,800
Apr 01, 2021246.79249.98246.79249.98249.9828,700
Mar 31, 2021243.21246.00243.21244.85244.8520,100
Mar 30, 2021242.15243.73239.98240.60240.6029,300
Mar 29, 2021240.89240.89236.00236.44236.4457,000
Mar 26, 2021248.29252.04247.49252.00252.0021,000
Mar 25, 2021247.46248.80243.82245.04245.0429,900
Mar 24, 2021247.53248.50246.12247.61247.6140,900
Mar 23, 2021247.49248.00244.06244.59244.5918,700
Mar 22, 2021248.00248.00242.59244.63244.6323,100
Mar 19, 2021244.80248.15243.61246.15246.1523,100
Mar 18, 2021250.72257.91247.79250.59250.5989,600
Mar 17, 2021232.29241.56231.63241.56241.5668,000
Mar 16, 2021234.37235.30231.38233.00233.00105,000
Mar 15, 2021223.26224.65223.10223.33223.339,200
Mar 12, 2021221.31221.70220.99221.43221.435,500
Mar 11, 2021219.25222.66218.02220.34220.34125,500
Mar 10, 2021215.34215.99214.00215.73215.7317,600
Mar 09, 2021214.98216.28212.23214.94214.9439,700
Mar 08, 2021216.98218.30216.98217.00217.0013,600
Mar 05, 2021220.76222.00218.86219.07219.0713,000
Mar 04, 2021222.03222.86218.83218.97218.9715,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...