Abrdn Palladium ETF Trust (PPLT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.310309159867 | 87.01 | 88.31 | 85.04 | 135240 | 86.70647701 | SP |
| 4 | -3.39 | -3.73883313113 | 90.67 | 94.81 | 85.04 | 126935 | 90.01816422 | SP |
| 12 | -1.04 | -1.17753623188 | 88.32 | 100 | 85.04 | 143283 | 92.01303387 | SP |
| 26 | 2.39 | 2.81540817529 | 84.89 | 100 | 80.09 | 149938 | 88.00867292 | SP |
| 52 | -0.27 | -0.308395202741 | 87.55 | 100 | 77.68 | 122032 | 86.74459855 | SP |
| 156 | -12.72 | -12.72 | 100 | 109.8461 | 76.09 | 124529 | 89.94779393 | SP |
| 260 | 4.83 | 5.85809581565 | 82.45 | 122.4752 | 55 | 139722 | 90.80510987 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 87.2986 | 1.29 | 1.50 | 86.76 | 87.52 | 86.41 | 142657 |
| 1722033000 | 86.01 | 0.09 | 0.10 | 85.6 | 86.0326 | 85.04 | 130727 |
| 1721946600 | 85.92 | -1.29 | -1.48 | 85.65 | 86.2 | 85.5 | 135568 |
| 1721860200 | 87.21 | 0.17 | 0.20 | 88.02 | 88.31 | 87.11 | 69407 |
| 1721773800 | 87.04 | -0.2 | -0.23 | 87.02 | 87.24 | 86.48 | 94713 |
| 1721687400 | 87.24 | -1.37 | -1.55 | 87.01 | 87.27 | 86.445 | 245786 |
| 1721428200 | 88.61 | -0.35 | -0.39 | 88.17 | 88.93 | 88.17 | 96257 |
| 1721341800 | 88.96 | -2.45 | -2.68 | 91.65 | 91.65 | 88.6 | 193868 |
| 1721255400 | 91.41 | -0.5 | -0.54 | 93.18 | 93.4922 | 91.2 | 152580 |
| 1721169000 | 91.91 | 0.45 | 0.49 | 90.65 | 92 | 90.2201 | 103117 |
| 1721082600 | 91.46 | -0.33 | -0.36 | 90.86 | 92.9 | 90.53 | 131286 |
| 1720823400 | 91.79 | -0.6 | -0.65 | 91.21 | 92.0547 | 91.12 | 146551 |
| 1720737000 | 92.39 | 0.86 | 0.94 | 91.96 | 92.6499 | 91.71 | 101368 |
| 1720650600 | 91.53 | 1.05 | 1.16 | 90.74 | 91.6757 | 90.74 | 120667 |
| 1720564200 | 90.48 | -1.5 | -1.63 | 91.57 | 91.68 | 90.057 | 105277 |
| 1720477800 | 91.98 | -2.24 | -2.38 | 92.59 | 92.8199 | 91.7051 | 110080 |
| 1720218600 | 94.22 | 2.56 | 2.79 | 93.59 | 94.81 | 93.59 | 172959 |
| 1720040640 | 91.66 | 0.06 | 0.07 | 92.1 | 92.61 | 91.5 | 104814 |
| 1719959400 | 91.6 | 1.77 | 1.97 | 91.15 | 92.08 | 90.6221 | 98532 |
| 1719873000 | 89.83 | -1.64 | -1.79 | 90.67 | 90.96 | 89.4 | 98204 |
| 1719613800 | 91.47 | 0.74 | 0.82 | 92.81 | 92.995 | 91.3 | 91770 |
| 1719527400 | 90.73 | -2.27 | -2.44 | 91.59 | 91.7 | 90.5512 | 129812 |
| 1719441000 | 93 | 2.63 | 2.91 | 91.66 | 93.64 | 90.86 | 466193 |
| 1719354600 | 90.37 | -1.04 | -1.14 | 90.99 | 91.13 | 90.12 | 176049 |
| 1719268200 | 91.41 | 0.33 | 0.36 | 91.97 | 92.6 | 91.27 | 154811 |
| 1719009000 | 91.08 | 0.81 | 0.90 | 91.23 | 91.545 | 90.23 | 146870 |
| 1718922600 | 90.27 | 0.72 | 0.80 | 89.54 | 90.43 | 89.0604 | 91244 |
| 1718749800 | 89.55 | 0.29 | 0.32 | 88.95 | 89.649 | 88.51 | 86316 |
| 1718663400 | 89.26 | 1.22 | 1.39 | 88.5 | 89.4499 | 88.05 | 104493 |
| 1718404200 | 88.04 | 0.68 | 0.78 | 87.09 | 88.04 | 86.97 | 77141 |
| 1718317800 | 87.36 | -0.85 | -0.96 | 87.8 | 87.98 | 86.6332 | 159956 |
| 1718231400 | 88.21 | 0.42 | 0.48 | 88.62 | 89.0093 | 88.0123 | 126937 |
| 1718145000 | 87.79 | -1.42 | -1.59 | 88.3 | 88.3 | 87.33 | 79160 |
| 1718058600 | 89.21 | 0.41 | 0.46 | 89.17 | 89.6199 | 88.68 | 119398 |
| 1717799400 | 88.8 | -3.7 | -4.00 | 90.17 | 90.35 | 88.5088 | 236197 |
| 1717713000 | 92.5 | 0.89 | 0.97 | 91.72 | 92.81 | 91.355 | 140339 |
| 1717626600 | 91.61 | 0.52 | 0.57 | 90.36 | 91.71 | 90.36 | 134430 |
| 1717540200 | 91.09 | -2.41 | -2.58 | 93.17 | 93.255 | 90.72 | 268094 |
| 1717453800 | 93.5 | -1.8 | -1.89 | 94.68 | 94.77 | 93.17 | 79688 |
| 1717194600 | 95.3 | 1.17 | 1.24 | 95.28 | 95.69 | 93.39 | 207361 |
| 1717108200 | 94.13 | -1.29 | -1.35 | 94.53 | 95.41 | 93.86 | 89434 |
| 1717021800 | 95.42 | -1.86 | -1.91 | 95.89 | 96.09 | 95.186 | 133481 |
| 1716935400 | 97.28 | 2.72 | 2.88 | 96.82 | 97.92 | 96.03 | 147809 |
| 1716589800 | 94.56 | 1.02 | 1.09 | 93.96 | 94.84 | 93.96 | 68511 |
| 1716503400 | 93.54 | -1.86 | -1.95 | 95.47 | 95.84 | 93.505 | 116988 |
| 1716417000 | 95.4 | -1.54 | -1.59 | 96.72 | 96.9511 | 95.1101 | 142270 |
| 1716330600 | 96.94 | 0.25 | 0.26 | 96.81 | 97.47 | 96.24 | 264292 |
| 1716244200 | 96.69 | -3.11 | -3.12 | 97.53 | 97.53 | 96.3485 | 213074 |
| 1715985000 | 99.8 | 2.19 | 2.24 | 97.84 | 100 | 97.634 | 178879 |
| 1715898600 | 97.61 | -0.26 | -0.27 | 97.5 | 97.65 | 96.2501 | 127833 |
| 1715812200 | 97.87 | 2.6 | 2.73 | 96.96 | 97.99 | 95.68 | 337865 |
| 1715725800 | 95.27 | 3.3 | 3.59 | 93.3 | 95.27 | 93.3 | 170727 |
| 1715639400 | 91.97 | 0.38 | 0.41 | 92.23 | 93.4061 | 91.7318 | 163886 |
| 1715380200 | 91.59 | 1.1 | 1.22 | 91.28 | 91.75 | 90.6101 | 131022 |
| 1715293800 | 90.49 | 0.84 | 0.94 | 89.84 | 90.72 | 89.705 | 88162 |
| 1715207400 | 89.65 | -0.35 | -0.39 | 88.41 | 89.7993 | 88.41 | 58715 |
| 1715121000 | 90 | 2.25 | 2.56 | 89.31 | 90.29 | 89.31 | 145012 |
| 1715034600 | 87.75 | 0.14 | 0.16 | 88.32 | 88.6381 | 87.58 | 101151 |
| 1714775400 | 87.61 | 0.09 | 0.10 | 88.25 | 88.44 | 87.04 | 74816 |
| 1714689000 | 87.52 | 0.34 | 0.39 | 87.18 | 87.94 | 86.68 | 256364 |
| 1714602600 | 87.18 | 1.08 | 1.25 | 87.25 | 87.99 | 86.69 | 115728 |
| 1714516200 | 86.1 | -1.11 | -1.27 | 86.35 | 86.585 | 85.58 | 249053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
