Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Palladium ETC

(SPAL)
Sector: n/a
$91.03
$0.72 0.80
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $90.55 $91.03 $90.00 $91.03 483
16/01/2025 $91.60 $91.98 $90.31 $91.25 320
15/01/2025 $92.05 $92.77 $90.75 $91.25 699
14/01/2025 $91.04 $90.45 $89.68 $89.68 0
13/01/2025 $91.04 $91.24 $89.25 $89.25 0
10/01/2025 $91.04 $91.81 $90.08 $90.38 2,052
09/01/2025 $88.80 $88.80 $87.89 $88.40 256
08/01/2025 $88.85 $89.20 $88.40 $88.40 107
07/01/2025 $87.65 $89.18 $88.85 $89.18 0
06/01/2025 $87.65 $89.28 $87.65 $88.79 49
03/01/2025 $87.67 $89.04 $87.48 $88.77 1,980
02/01/2025 $86.80 $88.22 $86.80 $87.83 95
01/01/2025 $86.82 $87.39 $86.07 $86.56 17
31/12/2024 $86.82 $87.39 $86.07 $86.56 17
30/12/2024 $86.76 $88.56 $86.00 $86.10 113
27/12/2024 $88.66 $89.01 $87.15 $87.14 3
26/12/2024 $86.85 $90.67 $90.28 $90.67 0
25/12/2024 $86.85 $90.67 $90.28 $90.67 0
24/12/2024 $86.85 $90.67 $90.28 $90.67 0
23/12/2024 $86.85 $88.86 $88.34 $88.13 1
20/12/2024 $86.85 $88.36 $86.85 $88.13 769
19/12/2024 $88.01 $88.72 $86.41 $87.14 318
18/12/2024 $88.90 $89.39 $87.70 $88.29 1,044
17/12/2024 $90.09 $90.86 $89.55 $89.74 74
16/12/2024 $90.86 $91.90 $90.55 $90.55 111
13/12/2024 $92.72 $92.86 $90.74 $90.74 347
12/12/2024 $94.86 $95.25 $91.95 $92.36 3,575
11/12/2024 $91.86 $94.81 $91.86 $94.81 262
10/12/2024 $92.19 $93.01 $91.55 $92.04 4,211
09/12/2024 $93.32 $95.62 $93.06 $94.49 1,427
06/12/2024 $92.70 $93.54 $92.70 $92.82 54
05/12/2024 $92.43 $94.54 $92.26 $92.43 232
04/12/2024 $91.76 $94.69 $91.69 $94.69 1,624
03/12/2024 $95.00 $95.03 $93.37 $93.41 41
02/12/2024 $93.16 $94.86 $92.76 $94.39 463
29/11/2024 $94.73 $95.08 $94.20 $94.38 1,734
28/11/2024 $93.38 $94.59 $93.13 $93.36 1,008
27/11/2024 $95.00 $95.00 $93.21 $93.21 253
26/11/2024 $94.57 $95.14 $93.90 $95.03 4,107
25/11/2024 $96.28 $96.81 $94.04 $94.51 906
22/11/2024 $97.07 $101.06 $97.02 $99.50 45
21/11/2024 $99.24 $99.50 $98.00 $99.50 32
20/11/2024 $97.80 $98.33 $97.39 $97.69 282
19/11/2024 $96.38 $98.84 $96.32 $98.84 77
18/11/2024 $92.54 $96.05 $91.97 $96.05 650
15/11/2024 $91.26 $92.10 $91.25 $89.04 221
14/11/2024 $89.14 $89.63 $88.50 $89.04 225
13/11/2024 $91.44 $91.85 $89.41 $89.85 1,432
12/11/2024 $92.60 $92.60 $90.49 $94.19 284
11/11/2024 $95.18 $96.41 $93.64 $94.19 8
08/11/2024 $96.81 $96.81 $94.70 $95.10 372
07/11/2024 $99.30 $99.30 $98.07 $98.37 20
06/11/2024 $102.10 $102.10 $98.88 $99.60 732
05/11/2024 $106.19 $104.09 $103.54 $103.91 1
04/11/2024 $106.19 $106.42 $101.84 $101.83 495
01/11/2024 $106.49 $107.34 $106.49 $106.61 277
31/10/2024 $109.86 $109.86 $107.40 $107.58 567
30/10/2024 $112.72 $112.72 $109.56 $110.00 1,094
29/10/2024 $118.22 $118.74 $116.16 $116.67 457
28/10/2024 $114.33 $116.50 $113.62 $116.50 628
25/10/2024 $108.90 $115.49 $107.98 $114.82 584
24/10/2024 $108.03 $111.35 $106.08 $101.01 75
23/10/2024 $103.22 $103.22 $101.02 $103.17 49
22/10/2024 $102.70 $103.17 $102.70 $103.17 288
21/10/2024 $103.25 $103.61 $100.57 $100.57 696
18/10/2024 $101.95 $103.02 $101.02 $103.02 12
17/10/2024 $98.91 $99.53 $98.02 $99.53 290
16/10/2024 $98.62 $98.62 $97.41 $97.40 6
15/10/2024 $98.30 $99.15 $96.00 $97.19 117
14/10/2024 $102.44 $102.62 $98.56 $98.56 532
11/10/2024 $102.81 $103.12 $102.00 $102.06 215
10/10/2024 $100.20 $101.99 $100.20 $101.81 256
09/10/2024 $97.30 $99.49 $97.30 $99.49 177
08/10/2024 $96.65 $97.68 $95.92 $95.92 19
07/10/2024 $97.25 $97.43 $97.25 $97.43 38
04/10/2024 $96.82 $97.22 $96.06 $96.14 412
03/10/2024 $95.31 $96.72 $94.64 $95.46 189
02/10/2024 $97.21 $97.37 $97.11 $97.36 179
01/10/2024 $95.63 $97.00 $95.04 $95.47 163
30/09/2024 $96.80 $97.68 $94.09 $95.36 367
27/09/2024 $98.60 $99.50 $98.20 $98.40 502
26/09/2024 $101.55 $101.55 $100.94 $100.93 5
25/09/2024 $100.50 $101.40 $99.87 $99.86 1
24/09/2024 $100.50 $102.46 $99.03 $101.46 0
23/09/2024 $100.50 $100.73 $99.25 $100.55 724
20/09/2024 $104.00 $104.00 $102.13 $102.13 20
19/09/2024 $103.93 $104.79 $103.93 $104.13 140
18/09/2024 $107.15 $107.15 $102.05 $102.04 305
17/09/2024 $104.80 $105.42 $104.07 $104.98 437
16/09/2024 $102.65 $104.25 $102.53 $103.12 721
13/09/2024 $100.33 $103.00 $99.63 $99.28 903
12/09/2024 $96.92 $99.92 $96.92 $96.49 1,464
11/09/2024 $93.44 $96.49 $92.90 $96.49 1,972
10/09/2024 $91.21 $92.95 $91.21 $92.94 4,941
09/09/2024 $87.92 $89.53 $87.92 $89.53 1,070
06/09/2024 $90.52 $92.20 $88.98 $88.97 2,700
05/09/2024 $89.35 $91.00 $89.25 $90.21 2,986
04/09/2024 $89.25 $90.68 $89.15 $90.11 4,283
03/09/2024 $89.67 $93.04 $89.63 $89.90 260
02/09/2024 $93.30 $93.39 $93.00 $92.25 280
30/08/2024 $95.01 $95.01 $92.25 $92.25 310
29/08/2024 $91.61 $93.75 $91.46 $93.58 1,063
28/08/2024 $92.46 $92.46 $91.33 $91.33 8
27/08/2024 $92.41 $93.67 $92.41 $92.96 62
26/08/2024 $89.39 $89.39 $88.84 $88.83 120
23/08/2024 $89.39 $89.39 $88.84 $88.83 120
22/08/2024 $89.39 $89.39 $88.84 $88.83 120
21/08/2024 $89.19 $91.94 $88.11 $91.89 572
20/08/2024 $89.68 $89.68 $89.37 $89.36 20
19/08/2024 $90.47 $90.90 $87.67 $89.45 2,817
16/08/2024 $89.78 $90.85 $89.53 $89.93 235
15/08/2024 $90.29 $90.64 $90.29 $90.64 151
14/08/2024 $91.32 $91.32 $89.62 $89.61 31
13/08/2024 $87.85 $89.82 $89.36 $89.82 0
12/08/2024 $87.85 $88.67 $86.43 $88.34 181
09/08/2024 $89.59 $89.59 $87.00 $87.00 1,441
08/08/2024 $87.73 $88.69 $87.73 $88.38 5,490
07/08/2024 $84.43 $86.60 $84.43 $83.81 1,184
06/08/2024 $81.38 $84.26 $81.27 $83.81 9,396
05/08/2024 $83.12 $83.40 $79.81 $82.61 4,665
02/08/2024 $86.05 $87.35 $85.03 $85.31 572
01/08/2024 $88.70 $88.80 $87.02 $87.02 575
31/07/2024 $87.66 $88.95 $87.66 $88.82 920
30/07/2024 $86.40 $86.60 $84.69 $85.49 319
29/07/2024 $86.93 $88.04 $86.86 $87.17 556
26/07/2024 $87.00 $88.08 $85.24 $86.98 0
25/07/2024 $87.00 $87.63 $86.98 $86.98 290
24/07/2024 $89.44 $90.82 $89.07 $90.36 882
23/07/2024 $85.76 $88.17 $85.76 $88.17 287
22/07/2024 $87.95 $88.52 $85.73 $86.22 1,711
19/07/2024 $88.70 $89.07 $87.49 $87.49 1,175
18/07/2024 $91.26 $91.27 $89.19 $89.19 115

Market data

Select a section