Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Physical Palladium ETF (NY: PALL )

102.90 -2.68 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 224.58 227.40 224.53 225.42 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 242.82 248.16 242.82 246.54 11,225 +4.03(+1.66%)
Aug 09, 2021 244.30 245.31 242.50 242.51 108,550 -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%)
Aug 02, 2021 250.05 251.45 248.98 249.90 135,593 +1.80(+0.73%)
Jul 30, 2021 248.83 248.83 245.84 248.09 8,059 +1.28(+0.52%)
Jul 29, 2021 248.52 249.04 246.81 246.81 6,343 +2.00(+0.82%)
Jul 28, 2021 244.00 245.11 243.31 244.81 6,052 +2.37(+0.98%)
Jul 27, 2021 245.00 245.48 241.88 242.44 13,381 -6.34(-2.55%)
Jul 26, 2021 251.42 252.66 248.35 248.78 276,820 -0.87(-0.35%)
Jul 23, 2021 254.70 254.70 248.44 249.65 8,781 -3.96(-1.56%)
Jul 22, 2021 249.70 254.51 248.00 253.61 14,664 +5.26(+2.12%)
Jul 21, 2021 247.35 249.87 247.22 248.35 14,590 +1.77(+0.72%)
Jul 20, 2021 240.95 247.09 240.95 246.58 25,331 +4.04(+1.67%)
Jul 19, 2021 242.32 244.96 241.22 242.54 87,010 -2.34(-0.96%)
Jul 16, 2021 251.71 251.78 244.63 244.88 32,389 -10.43(-4.08%)
Jul 15, 2021 259.13 260.44 250.77 255.31 29,807 -8.86(-3.35%)
Jul 14, 2021 264.82 265.09 262.00 264.17 7,986 -0.10(-0.04%)
Jul 13, 2021 265.84 265.84 264.13 264.27 6,723 -2.47(-0.92%)
Jul 12, 2021 263.00 267.40 262.62 266.74 46,596 +3.86(+1.47%)
Jul 09, 2021 261.43 263.43 261.33 262.87 7,893 +1.08(+0.41%)
Jul 08, 2021 260.97 262.90 260.36 261.79 13,389 -5.44(-2.04%)
Jul 07, 2021 265.00 267.99 263.18 267.23 29,397 +7.13(+2.74%)
Jul 06, 2021 268.17 268.17 259.04 260.10 37,206 -0.70(-0.27%)
Jul 02, 2021 260.30 261.00 259.27 260.80 6,206 +2.72(+1.05%)
Jul 01, 2021 259.85 261.18 257.34 258.08 15,026 -1.58(-0.61%)
Jun 30, 2021 252.49 260.68 252.17 259.66 21,242 +8.83(+3.52%)
Jun 29, 2021 249.74 251.34 248.62 250.83 12,574 -0.18(-0.07%)
Jun 28, 2021 249.49 252.00 248.92 251.01 33,577 +5.26(+2.14%)
Jun 25, 2021 248.05 248.05 245.05 245.75 13,071 -1.63(-0.66%)
Jun 24, 2021 246.99 248.58 245.89 247.38 23,095 +2.86(+1.17%)
Jun 23, 2021 243.87 246.84 243.62 244.52 48,167 +5.66(+2.37%)
Jun 22, 2021 239.84 240.72 238.62 238.87 33,068 -2.70(-1.12%)
Jun 21, 2021 234.60 242.11 232.73 241.56 88,374 +10.39(+4.49%)
Jun 18, 2021 237.80 238.21 229.16 231.17 47,287 -3.86(-1.64%)
Jun 17, 2021 249.45 250.48 234.00 235.03 106,415 -27.76(-10.56%)
Jun 16, 2021 260.90 265.31 260.90 262.79 23,442 +4.29(+1.66%)
Jun 15, 2021 257.44 258.50 257.40 258.50 26,989 +1.09(+0.42%)
Jun 14, 2021 257.35 259.06 256.82 257.41 89,468 -2.13(-0.82%)
Jun 11, 2021 260.65 262.06 259.40 259.55 66,930 +0.23(+0.09%)
Jun 10, 2021 258.60 259.31 257.16 259.31 6,471 +0.56(+0.22%)
Jun 09, 2021 262.08 262.36 258.61 258.75 15,604 -3.31(-1.26%)
Jun 08, 2021 262.03 262.59 260.23 262.06 38,630 -2.98(-1.12%)
Jun 07, 2021 265.34 265.57 264.31 265.04 87,770 -0.68(-0.25%)
Jun 04, 2021 265.39 265.95 263.91 265.71 10,726 -0.51(-0.19%)
Jun 03, 2021 262.92 266.35 262.50 266.22 22,129 -1.13(-0.42%)
Jun 02, 2021 267.72 268.38 266.98 267.35 26,026 -0.98(-0.36%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.