Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Palladium ETC

(SPAL)
Sector: n/a
$100.96
$-0.59 -0.58
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $101.72 $102.89 $101.45 $101.54 505
23/06/2025 $101.90 $103.20 $100.70 $103.07 527
20/06/2025 $99.91 $100.27 $99.69 $100.26 1
19/06/2025 $99.91 $100.27 $98.77 $99.21 451
18/06/2025 $100.10 $100.60 $98.17 $100.46 277
17/06/2025 $98.32 $100.75 $98.20 $100.10 21
16/06/2025 $99.92 $100.76 $98.87 $98.87 19
13/06/2025 $100.00 $101.11 $99.20 $99.43 484
12/06/2025 $102.69 $102.69 $100.31 $100.91 419
11/06/2025 $103.09 $103.86 $102.11 $103.00 395
10/06/2025 $100.49 $103.09 $100.49 $101.01 90
09/06/2025 $101.90 $103.29 $101.18 $103.18 322
06/06/2025 $97.61 $99.62 $97.28 $99.62 193
05/06/2025 $95.73 $98.03 $95.73 $96.13 2,214
04/06/2025 $95.86 $96.52 $95.05 $95.05 176
03/06/2025 $95.54 $96.59 $94.96 $96.42 851
02/06/2025 $94.80 $94.90 $93.02 $94.90 1,327
30/05/2025 $93.12 $92.95 $92.38 $92.38 1
29/05/2025 $93.12 $93.31 $92.98 $93.13 266
28/05/2025 $93.00 $93.00 $92.27 $92.38 535
27/05/2025 $93.55 $94.32 $93.10 $94.14 8,382
26/05/2025 $98.00 $97.52 $95.07 $95.57 0
23/05/2025 $98.00 $97.52 $95.07 $95.57 0
22/05/2025 $98.00 $98.85 $97.01 $97.01 26
21/05/2025 $98.89 $99.53 $96.13 $99.53 11
20/05/2025 $93.04 $96.56 $93.04 $96.56 30
19/05/2025 $92.22 $93.02 $92.17 $92.97 7
16/05/2025 $91.42 $92.22 $91.39 $91.39 0
15/05/2025 $91.42 $92.55 $90.59 $92.54 0
14/05/2025 $91.42 $91.84 $91.20 $91.19 8
13/05/2025 $90.27 $91.46 $90.08 $91.18 10
12/05/2025 $92.69 $94.56 $90.89 $90.89 91
09/05/2025 $94.17 $94.36 $93.33 $93.32 6
08/05/2025 $91.74 $94.40 $91.74 $93.86 158
07/05/2025 $93.10 $93.10 $92.99 $92.99 263
06/05/2025 $91.28 $92.57 $90.70 $92.57 0
05/05/2025 $91.28 $91.42 $90.60 $90.60 37
02/05/2025 $91.28 $91.42 $90.60 $90.60 37
01/05/2025 $91.07 $91.07 $90.92 $90.92 287
30/04/2025 $89.52 $89.98 $88.37 $89.97 19
29/04/2025 $90.16 $90.70 $89.63 $89.63 15
28/04/2025 $91.18 $92.13 $90.55 $91.30 84
25/04/2025 $89.66 $90.23 $89.36 $89.92 220
24/04/2025 $89.95 $90.91 $90.71 $90.90 0
23/04/2025 $89.95 $90.67 $89.36 $90.11 51
22/04/2025 $91.00 $91.00 $89.97 $89.96 314
21/04/2025 $91.00 $92.08 $91.00 $91.61 303
18/04/2025 $91.00 $92.08 $91.00 $91.61 303
17/04/2025 $91.00 $92.08 $91.00 $91.61 303
16/04/2025 $92.26 $93.72 $92.53 $93.04 0
15/04/2025 $92.26 $92.90 $91.02 $92.76 1,075
14/04/2025 $89.01 $91.59 $89.01 $91.59 1,166
11/04/2025 $88.02 $88.65 $87.51 $87.46 40
10/04/2025 $86.50 $89.96 $86.07 $87.44 66
09/04/2025 $87.20 $87.88 $85.70 $86.98 59
08/04/2025 $86.44 $88.52 $86.44 $86.76 200
07/04/2025 $86.91 $89.66 $85.65 $85.64 328
04/04/2025 $87.93 $89.24 $87.36 $87.93 627
03/04/2025 $89.98 $92.01 $89.58 $89.57 39
02/04/2025 $93.81 $94.48 $92.96 $92.96 0
01/04/2025 $93.81 $94.96 $94.44 $94.44 1
31/03/2025 $93.81 $94.98 $90.36 $94.43 1,596
28/03/2025 $94.53 $94.92 $93.02 $93.03 709
27/03/2025 $93.01 $93.91 $93.00 $93.45 83
26/03/2025 $91.47 $93.28 $91.46 $92.99 65
25/03/2025 $92.10 $92.42 $91.96 $92.06 273
24/03/2025 $91.57 $93.32 $91.09 $91.09 7
21/03/2025 $91.33 $92.01 $91.33 $92.00 271
20/03/2025 $91.44 $91.45 $90.46 $90.56 187
19/03/2025 $91.90 $92.12 $91.44 $92.11 332
18/03/2025 $93.77 $93.77 $92.49 $92.49 485
17/03/2025 $92.58 $93.90 $92.58 $92.75 41
14/03/2025 $93.16 $93.16 $91.64 $91.81 544
13/03/2025 $92.16 $92.16 $90.54 $92.02 6
12/03/2025 $90.77 $91.95 $91.05 $91.05 0
11/03/2025 $90.77 $91.68 $90.01 $90.78 17
10/03/2025 $91.34 $91.53 $90.46 $90.46 39
07/03/2025 $90.18 $91.13 $90.18 $90.84 917
06/03/2025 $90.58 $91.62 $88.72 $90.63 5
05/03/2025 $91.96 $91.96 $89.90 $90.11 423
04/03/2025 $90.09 $90.09 $88.86 $89.89 1,493
03/03/2025 $89.49 $90.90 $89.35 $90.64 1,503
28/02/2025 $87.44 $88.46 $87.00 $88.46 253
27/02/2025 $89.10 $89.39 $87.72 $87.78 3,772
26/02/2025 $90.32 $90.40 $89.28 $89.61 724
25/02/2025 $89.30 $90.45 $88.68 $89.28 2,328
24/02/2025 $91.93 $92.57 $90.53 $90.53 1,066
21/02/2025 $94.22 $93.94 $89.70 $92.81 0
20/02/2025 $94.22 $94.48 $94.20 $94.42 8
19/02/2025 $92.65 $93.99 $92.50 $92.50 693
18/02/2025 $94.30 $94.51 $93.64 $94.51 1,714
17/02/2025 $94.31 $95.14 $93.37 $93.36 1,254
14/02/2025 $95.91 $96.34 $94.08 $94.18 1,312
13/02/2025 $94.12 $95.17 $94.12 $95.03 257
12/02/2025 $93.35 $94.48 $92.66 $92.66 1,514
11/02/2025 $93.18 $94.16 $92.92 $94.72 270
10/02/2025 $94.54 $94.72 $93.26 $94.72 466
07/02/2025 $93.10 $94.15 $93.10 $93.85 342
06/02/2025 $94.42 $96.05 $93.00 $95.57 51
05/02/2025 $94.82 $96.74 $94.82 $95.57 143
04/02/2025 $97.71 $97.73 $94.55 $96.79 672
03/02/2025 $96.56 $97.61 $95.25 $96.79 2,020
31/01/2025 $95.00 $96.98 $95.00 $96.73 3,286
30/01/2025 $94.04 $94.38 $93.20 $94.38 149
29/01/2025 $92.13 $92.57 $91.39 $92.57 0
28/01/2025 $92.13 $92.92 $91.19 $91.96 15
27/01/2025 $92.79 $93.13 $91.96 $91.96 24
24/01/2025 $94.74 $96.43 $94.76 $94.76 0
23/01/2025 $94.74 $95.26 $93.86 $95.25 333
22/01/2025 $93.64 $94.68 $91.80 $94.68 276
21/01/2025 $90.57 $92.03 $89.47 $91.64 27
20/01/2025 $91.93 $91.93 $89.64 $89.67 70
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

Market data

Select a section