1nvest Palladium ETF (JSE:ETFPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,169
+426 (2.05%)
At close: Sep 26, 2025
JSE:ETFPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21,987.00 | 21,988.00 | 20,674.00 | 20,921.00 | 20,921.00 | -1.17% | 267 |
| Sep 26, 2025 | 20,950.00 | 20,950.00 | 20,702.00 | 21,169.00 | 21,169.00 | 2.05% | 47 |
| Sep 25, 2025 | 19,101.00 | 20,871.00 | 19,101.00 | 20,743.00 | 20,743.00 | 3.18% | 176 |
| Sep 23, 2025 | 19,878.00 | 20,113.00 | 19,653.00 | 20,103.00 | 20,103.00 | 2.14% | 57 |
| Sep 22, 2025 | 18,919.00 | 19,378.00 | 18,919.00 | 19,681.00 | 19,681.00 | 3.66% | 18 |
| Sep 19, 2025 | 18,986.00 | 18,986.00 | 18,986.00 | 18,986.00 | 18,986.00 | -1.57% | - |
| Sep 18, 2025 | 19,280.00 | 19,280.00 | 19,280.00 | 19,288.00 | 19,288.00 | 0.07% | 10 |
| Sep 17, 2025 | 19,626.00 | 19,626.00 | 18,875.00 | 19,274.00 | 19,274.00 | -1.79% | 162 |
| Sep 16, 2025 | 20,067.00 | 20,067.00 | 19,913.00 | 19,626.00 | 19,626.00 | - | 112 |
| Sep 15, 2025 | 20,297.00 | 20,297.00 | 19,800.00 | 19,626.00 | 19,626.00 | -2.96% | 181 |
| Sep 12, 2025 | 20,376.00 | 20,376.00 | 20,376.00 | 20,225.00 | 20,225.00 | 2.11% | 1,100 |
| Sep 11, 2025 | 20,082.00 | 20,082.00 | 20,033.00 | 19,808.00 | 19,808.00 | -0.21% | 105 |
| Sep 10, 2025 | 19,305.00 | 19,305.00 | 19,305.00 | 19,849.00 | 19,849.00 | 4.29% | 1 |
| Sep 9, 2025 | 19,305.00 | 19,305.00 | 18,722.00 | 19,032.00 | 19,032.00 | -0.43% | 326 |
| Sep 8, 2025 | 19,114.00 | 19,114.00 | 19,114.00 | 19,114.00 | 19,114.00 | 2.34% | - |
| Sep 5, 2025 | 19,209.00 | 19,216.00 | 19,209.00 | 18,677.00 | 18,677.00 | -3.11% | 57 |
| Sep 4, 2025 | 19,491.00 | 19,621.00 | 19,491.00 | 19,277.00 | 19,277.00 | -0.65% | 39 |
| Sep 3, 2025 | 19,353.00 | 19,721.00 | 19,283.00 | 19,403.00 | 19,403.00 | 1.26% | 160 |
| Sep 2, 2025 | 19,177.00 | 19,283.00 | 19,177.00 | 19,161.00 | 19,161.00 | 0.24% | 85 |
| Sep 1, 2025 | 18,590.00 | 18,989.00 | 18,590.00 | 19,116.00 | 19,116.00 | 3.63% | 1,031 |
| Aug 29, 2025 | 18,423.00 | 18,423.00 | 18,423.00 | 18,446.00 | 18,446.00 | -0.65% | 3 |
| Aug 28, 2025 | 18,799.00 | 18,914.00 | 18,727.00 | 18,567.00 | 18,567.00 | 0.96% | 28 |
| Aug 27, 2025 | 18,391.00 | 18,391.00 | 18,391.00 | 18,391.00 | 18,391.00 | -0.21% | - |
| Aug 26, 2025 | 18,736.00 | 18,736.00 | 18,201.00 | 18,430.00 | 18,430.00 | -0.73% | 87 |
| Aug 25, 2025 | 18,893.00 | 18,941.00 | 18,600.00 | 18,565.00 | 18,565.00 | -2.40% | 585 |
| Aug 22, 2025 | 19,041.00 | 19,041.00 | 19,041.00 | 19,021.00 | 19,021.00 | 0.94% | 16 |
| Aug 21, 2025 | 18,844.00 | 18,844.00 | 18,844.00 | 18,844.00 | 18,844.00 | -0.24% | - |
| Aug 20, 2025 | 18,687.00 | 18,687.00 | 18,687.00 | 18,889.00 | 18,889.00 | 0.07% | 2,360 |
| Aug 19, 2025 | 18,688.00 | 18,756.00 | 18,676.00 | 18,875.00 | 18,875.00 | -0.42% | 865 |
| Aug 18, 2025 | 18,966.00 | 19,069.00 | 18,966.00 | 18,955.00 | 18,955.00 | 0.44% | 116 |
| Aug 15, 2025 | 19,227.00 | 19,227.00 | 19,045.00 | 18,872.00 | 18,872.00 | -1.67% | 6 |
| Aug 14, 2025 | 19,192.00 | 19,192.00 | 19,192.00 | 19,192.00 | 19,192.00 | 1.48% | - |
| Aug 13, 2025 | 19,338.00 | 19,338.00 | 18,805.00 | 18,912.00 | 18,912.00 | -0.68% | 303 |
| Aug 12, 2025 | 19,515.00 | 19,515.00 | 19,137.00 | 19,041.00 | 19,041.00 | -2.41% | 414 |
| Aug 11, 2025 | 18,947.00 | 19,175.00 | 18,947.00 | 19,511.00 | 19,511.00 | 1.75% | 1,029 |
| Aug 8, 2025 | 19,558.00 | 19,558.00 | 19,558.00 | 19,175.00 | 19,175.00 | -1.96% | 11 |
| Aug 7, 2025 | 19,784.00 | 19,784.00 | 19,784.00 | 19,558.00 | 19,558.00 | 0.28% | 9 |
| Aug 6, 2025 | 19,538.00 | 19,551.00 | 19,538.00 | 19,503.00 | 19,503.00 | -4.44% | 284 |
| Aug 5, 2025 | 20,748.00 | 20,748.00 | 20,113.00 | 20,409.00 | 20,409.00 | -0.69% | 312 |
| Aug 4, 2025 | 20,845.00 | 20,845.00 | 20,644.00 | 20,550.00 | 20,550.00 | -1.04% | 123 |
| Aug 1, 2025 | 20,727.00 | 20,727.00 | 20,549.00 | 20,767.00 | 20,767.00 | 0.06% | 13,606 |
| Jul 31, 2025 | 20,734.00 | 21,016.00 | 20,688.00 | 20,754.00 | 20,754.00 | -2.81% | 69 |
| Jul 30, 2025 | 21,425.00 | 21,425.00 | 21,425.00 | 21,355.00 | 21,355.00 | 0.51% | 5 |
| Jul 29, 2025 | 21,459.00 | 21,491.00 | 21,459.00 | 21,246.00 | 21,246.00 | 0.33% | 76 |
| Jul 28, 2025 | 21,370.00 | 21,448.00 | 21,370.00 | 21,176.00 | 21,176.00 | 1.60% | 20 |
| Jul 25, 2025 | 20,410.00 | 21,284.00 | 20,410.00 | 20,843.00 | 20,843.00 | -2.06% | 599 |
| Jul 24, 2025 | 21,442.00 | 21,529.00 | 21,442.00 | 21,281.00 | 21,281.00 | -1.61% | 750 |
| Jul 23, 2025 | 21,788.00 | 21,788.00 | 21,355.00 | 21,630.00 | 21,630.00 | 0.96% | 38 |
| Jul 22, 2025 | 21,365.00 | 21,501.00 | 20,703.00 | 21,424.00 | 21,424.00 | -0.75% | 467 |
| Jul 21, 2025 | 21,452.00 | 21,983.00 | 21,277.00 | 21,586.00 | 21,586.00 | -0.68% | 5,044 |