Quantcast

Aberdeen Standard Physical Palladium Shares ETF Historical Stock Prices

(ETF)
PALL 
$121.8
*  
3
2.53%
Get PALL Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading PALL now


Community Rating:
View:    PALL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 120 122.47 119.5261 121.80 35,612
12/11/2018 117.98 119.14 117.42 118.8 19,627
12/10/2018 117.39 117.39 115.08 116.84 15,409
12/07/2018 117.4 117.4 115.6379 117.15 20,099
12/06/2018 117 117.97 112.1 115.69 179,986
12/04/2018 116.63 117.8315 116.13 117.26 21,182
12/03/2018 113.24 115.66 113.24 113.98 28,334
11/30/2018 113.68 113.8 111.39 111.64 13,654
11/29/2018 111.75 111.9175 111.02 111.9175 9,418
11/28/2018 111.21 112.6099 111.15 112.3516 21,755
11/27/2018 108.23 110 107.38 109.9 9,794
11/26/2018 108.07 109.4875 108.07 108.9 7,544
11/23/2018 108 108.08 106.5847 106.5847 7,012
11/21/2018 108.83 109.83 108.76 109.02 5,820
11/20/2018 109.01 109.01 107.58 108.1801 13,011
11/19/2018 110.8 110.8 109.901 110.23 12,043
11/16/2018 111.78 112.2699 111.18 111.7799 23,848
11/15/2018 106.845 111.18 106.845 110 38,717
11/14/2018 106.29 107.5699 106.29 107.08 8,400
11/13/2018 105.52 105.7399 104.904 105.3155 4,702
11/12/2018 105.79 105.91 104.5 104.5 10,269
11/09/2018 106.36 106.36 105.27 105.841 8,603
11/08/2018 106.33 107.7 106.33 107.4551 13,007
11/07/2018 107.73 107.9899 107.33 107.5265 7,765
11/06/2018 105.91 106.15 104.57 105.75 14,249
11/05/2018 107.15 107.87 106.92 107.64 11,671
11/02/2018 105.8452 106.3352 105.5334 106.0726 8,789
11/01/2018 106.06 106.06 103.41 103.78 6,087
10/31/2018 103 103.17 102.22 102.58 9,504
10/30/2018 102.66 102.7975 101.18 102.1 12,805
10/29/2018 105.61 105.94 103.22 103.36 14,138
10/26/2018 104.6 105.26 103.8756 104.84 9,330
10/25/2018 105.28 105.7999 104.48 104.6166 38,610
10/24/2018 107.58 107.74 107.04 107.24 20,989
10/23/2018 108.21 108.79 106.6251 108.79 35,247
10/22/2018 104.71 106.74 104.6 106.5999 65,593
10/19/2018 101.8 103.49 101.8 102.7 6,025
10/18/2018 101.98 102.65 101.2689 101.8849 4,667
10/17/2018 102.24 102.37 101.58 101.6 9,099
10/16/2018 102.86 102.86 102.12 102.438 16,999
10/15/2018 101.06 103.26 101.06 103.1 22,931
10/12/2018 101.3 102.88 101.1801 101.25 16,480
10/11/2018 102 104.05 102 102.54 34,289
10/10/2018 101.88 102.0539 101.22 101.38 16,813
10/09/2018 102.39 102.39 101.44 101.84 8,323
10/08/2018 100.95 102.22 100.85 102.22 8,436
10/05/2018 101.28 102.2943 101.28 101.77 9,647
10/04/2018 100.89 100.98 100.13 100.39 5,576
10/03/2018 100.57 101.14 100.39 100.58 8,578
10/02/2018 100.88 101.29 99.83 99.98 7,813
10/01/2018 99.96 101.269 99.4801 100.1799 20,773
09/28/2018 103.51 103.51 102.0189 102.11 7,685
09/27/2018 101.35 102.6732 100.6925 102.6732 6,654
09/26/2018 101.01 101.913 100.91 101.525 19,486
09/25/2018 101.14 101.33 100.52 100.59 9,659
09/24/2018 100.39 100.76 100.3 100.4 21,525
09/21/2018 98.86 100.0562 98.86 99.75 13,806
09/20/2018 99.71 100.18 99.04 99.76 16,136
09/19/2018 97.57 98.79 97.57 98.27 17,858
09/18/2018 94.71 96.2584 94.71 95.91 19,453
09/17/2018 93.3238 93.58 93.3238 93.56 4,057
09/14/2018 93.55 93.6988 92.5691 92.66 9,782
09/13/2018 92.86 93.3351 92.85 92.97 3,157
09/12/2018 92.77 92.93 92.39 92.39 4,386
09/11/2018 92.14 92.62 92.14 92.29 6,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio