Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Palladium ETC

(SPAL)
Sector: n/a
$137.26
$-0.41 -0.30
Last updated: 16:50:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $138.39 $140.79 $137.25 $137.26 36
30/10/2025 $135.20 $138.18 $134.31 $137.66 431
29/10/2025 $134.45 $136.18 $134.08 $135.79 407
28/10/2025 $129.15 $134.19 $128.61 $133.39 482
27/10/2025 $137.76 $137.91 $132.06 $134.22 195
24/10/2025 $136.79 $139.85 $134.00 $139.85 230
23/10/2025 $139.49 $140.88 $136.35 $140.15 257
22/10/2025 $135.95 $137.35 $134.24 $134.33 338
21/10/2025 $142.29 $142.51 $132.95 $134.96 562
20/10/2025 $139.93 $143.63 $137.56 $143.63 826
17/10/2025 $153.66 $153.66 $143.02 $143.93 802
16/10/2025 $149.51 $154.76 $147.14 $151.57 718
15/10/2025 $148.00 $150.00 $145.51 $148.39 388
14/10/2025 $141.63 $145.24 $139.44 $145.14 1,210
13/10/2025 $137.74 $142.80 $137.68 $142.80 316
10/10/2025 $131.62 $140.38 $131.62 $137.20 2,381
09/10/2025 $140.09 $143.61 $139.74 $141.17 467
08/10/2025 $132.54 $138.17 $131.81 $137.48 2,290
07/10/2025 $126.88 $131.43 $125.53 $130.75 1,213
06/10/2025 $121.87 $125.91 $120.96 $125.53 1,195
03/10/2025 $119.66 $121.50 $118.86 $121.41 22
02/10/2025 $120.63 $122.06 $116.99 $117.29 173
01/10/2025 $120.57 $120.57 $119.09 $119.09 376
30/09/2025 $120.48 $121.11 $116.72 $119.63 931
29/09/2025 $123.21 $123.49 $119.32 $120.57 1,211
26/09/2025 $120.60 $122.17 $117.91 $122.17 2,254
25/09/2025 $118.32 $119.38 $118.32 $118.89 1,985
24/09/2025 $118.05 $118.05 $115.75 $116.26 371
23/09/2025 $114.07 $117.22 $113.96 $116.62 662
22/09/2025 $110.78 $113.54 $110.78 $112.72 1,808
19/09/2025 $111.82 $110.53 $109.41 $109.40 0
18/09/2025 $111.82 $111.33 $109.45 $111.33 0
17/09/2025 $111.82 $111.82 $110.10 $111.00 106
16/09/2025 $115.12 $115.75 $111.66 $112.30 0
15/09/2025 $115.12 $115.32 $112.04 $112.94 509
12/09/2025 $115.68 $117.96 $114.30 $115.13 423
11/09/2025 $112.11 $114.50 $111.82 $113.81 2,611
10/09/2025 $109.91 $113.30 $109.91 $112.92 1,241
09/09/2025 $109.00 $110.20 $107.49 $107.88 175
08/09/2025 $107.76 $109.24 $107.76 $108.40 624
05/09/2025 $107.84 $108.50 $104.78 $105.78 636
04/09/2025 $108.61 $110.02 $107.83 $107.82 1,047
03/09/2025 $108.30 $111.08 $108.28 $110.46 878
02/09/2025 $109.02 $109.02 $105.86 $108.76 1,700
01/09/2025 $106.75 $108.85 $106.70 $108.41 2,797
29/08/2025 $104.34 $105.79 $104.34 $105.02 38
28/08/2025 $104.50 $105.96 $104.57 $105.29 0
27/08/2025 $104.50 $105.38 $103.49 $103.67 547
26/08/2025 $104.66 $104.92 $103.40 $104.04 668
25/08/2025 $106.62 $108.24 $105.87 $107.80 90
22/08/2025 $106.62 $108.24 $105.87 $107.80 90
21/08/2025 $105.00 $106.23 $105.00 $105.21 82
20/08/2025 $106.40 $106.61 $105.15 $105.90 110
19/08/2025 $108.04 $107.82 $106.13 $106.13 0
18/08/2025 $108.04 $107.91 $105.92 $107.74 0
15/08/2025 $108.04 $109.71 $106.69 $107.00 5
14/08/2025 $107.18 $109.61 $109.12 $109.61 0
13/08/2025 $107.18 $109.21 $107.18 $107.69 36
12/08/2025 $108.15 $110.99 $107.21 $108.56 259
11/08/2025 $108.00 $109.97 $107.50 $109.96 37
08/08/2025 $108.00 $110.70 $107.55 $108.79 1,233
07/08/2025 $109.74 $110.72 $109.74 $110.04 472
06/08/2025 $110.30 $111.10 $108.89 $109.04 63
05/08/2025 $112.51 $114.20 $113.93 $113.93 0
04/08/2025 $112.51 $117.18 $112.51 $113.56 100
01/08/2025 $113.36 $115.54 $112.50 $115.10 56
31/07/2025 $118.97 $116.34 $115.99 $114.33 0
30/07/2025 $118.97 $120.47 $117.53 $117.53 217
29/07/2025 $118.38 $118.38 $115.88 $118.26 720
28/07/2025 $118.73 $120.00 $117.95 $119.10 292
25/07/2025 $117.78 $118.14 $115.51 $115.92 1,436
24/07/2025 $122.38 $122.38 $119.43 $119.43 29
23/07/2025 $122.96 $123.94 $122.30 $122.96 62
22/07/2025 $119.65 $122.04 $118.55 $122.04 246
21/07/2025 $120.87 $123.10 $119.74 $120.71 206
18/07/2025 $124.85 $127.73 $121.79 $121.79 249
17/07/2025 $116.28 $120.44 $116.28 $120.44 46
16/07/2025 $113.90 $118.22 $113.25 $118.22 455
15/07/2025 $112.34 $116.44 $112.34 $114.58 285
14/07/2025 $114.73 $118.12 $113.39 $114.61 1,035
11/07/2025 $112.00 $115.00 $109.91 $114.74 1,344
10/07/2025 $107.00 $109.66 $106.21 $109.55 2,182
09/07/2025 $105.50 $106.50 $103.04 $105.34 4,593
08/07/2025 $107.18 $107.74 $105.30 $105.29 0
07/07/2025 $107.18 $107.18 $105.55 $105.54 265
04/07/2025 $108.42 $109.24 $107.83 $107.82 20
03/07/2025 $110.89 $110.89 $108.05 $108.92 1,077
02/07/2025 $106.45 $110.20 $107.06 $110.19 1
01/07/2025 $106.45 $108.20 $104.91 $104.91 367
30/06/2025 $109.76 $110.33 $105.51 $105.50 273
27/06/2025 $109.24 $109.47 $106.60 $108.46 746
26/06/2025 $105.50 $106.35 $104.41 $106.35 352
25/06/2025 $102.06 $102.37 $100.96 $100.96 10
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

Market data

Select a section