abrdn Physical Palladium Shares xStock Historical Data

PALLx Page 8
Download
Date Close Price change Market cap Trading volume
Mar 18, 1 AM $146.31
+1.10%
$9.51 million $4,731
Mar 17, 9 PM $146.53
+1.47%
$9.52 million $4,653
Mar 17, 7 PM $145.39
+0.00%
$9.45 million $4,753
Mar 17, 6 PM $146.55
+0.00%
$9.52 million $5,316
Mar 17, 5 PM $145.75
+0.00%
$9.47 million $5,921
Mar 17, 4 PM $146.78
+0.65%
$9.54 million $6,472
Mar 17, 3 PM $147.09
+0.56%
$9.56 million $7,061
Mar 17, 2 PM $146.34
+0.88%
$9.51 million $7,034
Mar 17, 1 PM $148.74
+3.01%
$9.67 million $6,900
Mar 17, 12 PM $148.74
+2.32%
$9.67 million $7,192
Mar 17, 11 AM $148.25
+0.58%
$9.64 million $7,789
Mar 17, 10 AM $147.58
-0.87%
$9.59 million $7,835
Mar 17, 9 AM $148.32
+2.49%
$9.64 million $6,996
Mar 17, 8 AM $147.57
+0.00%
$9.59 million $7,363
Mar 17, 7 AM $145.96
+0.00%
$9.49 million $7,518
Mar 17, 3 AM $146.73
+0.00%
$9.54 million $7,950
Mar 17, 1 AM $146.73
+0.00%
$9.54 million $8,169
Mar 16, 8 PM $147.61
+1.37%
$9.59 million $9,229
Mar 16, 7 PM $146.46
+0.85%
$9.52 million $9,003
Mar 16, 6 PM $146.25
+0.71%
$9.51 million $8,355
Mar 16, 5 PM $144.05
-0.07%
$9.36 million $7,516
Mar 16, 4 PM $145.35
+0.25%
$9.45 million $7,120
Mar 16, 3 PM $144.65
+0.00%
$9.4 million $6,007
Mar 16, 2 PM $145.84
-0.12%
$9.48 million $5,317
Mar 16, 1 PM $142.64
-0.04%
$9.27 million $4,863
Mar 16, 12 PM $139.3
+0.00%
$9.05 million $4,112
Mar 16, 11 AM $141.63
+1.66%
$9.21 million $3,792
Mar 16, 10 AM $139.32
-1.91%
$9.05 million $2,647
Mar 16, 9 AM $140.06
+0.00%
$9.1 million $2,627
Mar 16, 8 AM $142.12
+1.99%
$9.24 million $2,555
Mar 16, 6 AM $143.36
+0.00%
$9.32 million $2,007
Mar 16, 3 AM $140.7
+0.00%
$9.14 million $1,464
Mar 13, 10 PM $142.46
+0.00%
$9.26 million $3,442
Mar 13, 9 PM $142.46
+0.02%
$9.26 million $3,214
Mar 13, 8 PM $140.11
+0.00%
$9.11 million $3,574
Mar 13, 7 PM $141.12
-1.19%
$9.17 million $3,653
Mar 13, 6 PM $141.68
+0.00%
$9.21 million $4,196
Mar 13, 4 PM $141.8
-2.66%
$9.22 million $4,470
Mar 13, 3 PM $143.19
+0.00%
$9.31 million $4,824
Mar 13, 2 PM $145.23
-1.40%
$9.44 million $6,167
Mar 13, 1 PM $147.4
+0.00%
$9.58 million $6,270
Mar 13, 12 PM $148.23
+0.65%
$9.63 million $6,377
Mar 13, 11 AM $147.02
+0.54%
$9.56 million $6,282
Mar 13, 8 AM $146.5
-0.60%
$9.52 million $8,676
Mar 13, 7 AM $147.38
-0.30%
$9.58 million $8,785
Mar 13, 12 AM $147.37
+0.00%
$9.58 million $8,993
Mar 12, 11 PM $146.39
+0.00%
$9.51 million $8,812
Mar 12, 9 PM $146.39
+0.00%
$9.51 million $8,864
Mar 12, 8 PM $149
+1.09%
$9.68 million $8,864
Mar 12, 7 PM $148.69
+0.28%
$9.66 million $8,158