1nvest Palladium ETF (JSE:ETFPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,475
+291 (1.26%)
Last updated: Mar 31, 2026, 4:40 PM SAST
JSE:ETFPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23,767.00 | 24,005.00 | 23,233.00 | 23,475.00 | 23,475.00 | 1.26% | 563 |
| Mar 30, 2026 | 23,623.00 | 23,893.00 | 22,839.00 | 23,184.00 | 23,184.00 | 2.59% | 15 |
| Mar 27, 2026 | 22,340.00 | 22,563.00 | 22,340.00 | 22,599.00 | 22,599.00 | 2.12% | 515 |
| Mar 26, 2026 | 22,697.00 | 22,697.00 | 22,168.00 | 22,129.00 | 22,129.00 | -4.52% | 1,426 |
| Mar 25, 2026 | 23,812.00 | 23,812.00 | 23,711.00 | 23,177.00 | 23,177.00 | 2.20% | 811 |
| Mar 24, 2026 | 23,214.00 | 23,291.00 | 22,521.00 | 22,679.00 | 22,679.00 | -1.52% | 74 |
| Mar 23, 2026 | 22,131.00 | 23,572.00 | 22,131.00 | 23,029.00 | 23,029.00 | -0.21% | 699 |
| Mar 20, 2026 | 23,665.00 | 23,902.00 | 23,310.00 | 23,077.00 | 23,077.00 | -0.62% | 563 |
| Mar 19, 2026 | 23,967.00 | 23,967.00 | 22,964.00 | 23,220.00 | 23,220.00 | -5.54% | 174 |
| Mar 18, 2026 | 25,547.00 | 25,547.00 | 25,421.00 | 24,582.00 | 24,582.00 | -4.17% | 638 |
| Mar 17, 2026 | 25,411.00 | 25,990.00 | 25,411.00 | 25,652.00 | 25,652.00 | 0.29% | 154 |
| Mar 16, 2026 | 24,846.00 | 25,874.00 | 24,500.00 | 25,577.00 | 25,577.00 | 0.93% | 1,969 |
| Mar 13, 2026 | 25,546.00 | 25,729.00 | 25,546.00 | 25,341.00 | 25,341.00 | -2.28% | 440 |
| Mar 12, 2026 | 25,931.00 | 25,931.00 | 25,931.00 | 25,931.00 | 25,931.00 | 0.59% | - |
| Mar 11, 2026 | 26,029.00 | 26,029.00 | 25,251.00 | 25,779.00 | 25,779.00 | -0.59% | 1,351 |
| Mar 10, 2026 | 26,408.00 | 26,518.00 | 26,010.00 | 25,932.00 | 25,932.00 | -0.82% | 331 |
| Mar 9, 2026 | 25,922.00 | 25,922.00 | 25,447.00 | 26,147.00 | 26,147.00 | 0.82% | 310 |
| Mar 6, 2026 | 26,275.00 | 26,538.00 | 25,867.00 | 25,935.00 | 25,935.00 | -0.31% | 246 |
| Mar 5, 2026 | 25,881.00 | 26,537.00 | 25,881.00 | 26,015.00 | 26,015.00 | -0.49% | 404 |
| Mar 4, 2026 | 26,924.00 | 26,924.00 | 26,277.00 | 26,144.00 | 26,144.00 | 1.96% | 1,601 |
| Mar 3, 2026 | 26,615.00 | 26,684.00 | 25,833.00 | 25,642.00 | 25,642.00 | -5.29% | 157 |
| Mar 2, 2026 | 28,472.00 | 28,472.00 | 27,369.00 | 27,073.00 | 27,073.00 | -0.16% | 762 |
| Feb 27, 2026 | 27,311.00 | 27,458.00 | 27,311.00 | 27,117.00 | 27,117.00 | 0.87% | 41 |
| Feb 26, 2026 | 27,303.00 | 27,365.00 | 26,768.00 | 26,884.00 | 26,884.00 | -2.07% | 680 |
| Feb 25, 2026 | 27,806.00 | 27,886.00 | 27,367.00 | 27,452.00 | 27,452.00 | 3.66% | 534 |
| Feb 24, 2026 | 26,999.00 | 26,999.00 | 26,115.00 | 26,482.00 | 26,482.00 | -1.78% | 230 |
| Feb 23, 2026 | 26,504.00 | 27,270.00 | 26,504.00 | 26,962.00 | 26,962.00 | 2.57% | 363 |
| Feb 20, 2026 | 25,894.00 | 26,017.00 | 25,894.00 | 26,286.00 | 26,286.00 | 1.31% | 310 |
| Feb 19, 2026 | 26,576.00 | 26,577.00 | 26,433.00 | 25,945.00 | 25,945.00 | -2.02% | 150 |
| Feb 18, 2026 | 25,978.00 | 25,978.00 | 25,963.00 | 26,479.00 | 26,479.00 | 3.79% | 124 |
| Feb 17, 2026 | 25,906.00 | 25,906.00 | 25,768.00 | 25,513.00 | 25,513.00 | -0.94% | 116 |
| Feb 16, 2026 | 25,929.00 | 26,087.00 | 25,929.00 | 25,755.00 | 25,755.00 | 2.39% | 1,789 |
| Feb 13, 2026 | 25,600.00 | 25,600.00 | 25,055.00 | 25,153.00 | 25,153.00 | -2.58% | 2,125 |
| Feb 12, 2026 | 26,231.00 | 26,231.00 | 25,668.00 | 25,819.00 | 25,819.00 | -1.65% | 629 |
| Feb 11, 2026 | 26,298.00 | 26,382.00 | 26,297.00 | 26,253.00 | 26,253.00 | 0.75% | 406 |
| Feb 10, 2026 | 25,966.00 | 26,302.00 | 25,966.00 | 26,057.00 | 26,057.00 | -0.60% | 56 |
| Feb 9, 2026 | 26,428.00 | 26,428.00 | 25,752.00 | 26,214.00 | 26,214.00 | -0.23% | 292 |
| Feb 6, 2026 | 25,367.00 | 25,718.00 | 25,160.00 | 26,274.00 | 26,274.00 | -0.61% | 280 |
| Feb 5, 2026 | 26,721.00 | 26,721.00 | 26,192.00 | 26,435.00 | 26,435.00 | -4.83% | 28 |
| Feb 4, 2026 | 27,909.00 | 28,004.00 | 27,909.00 | 27,778.00 | 27,778.00 | -0.43% | 234 |
| Feb 3, 2026 | 33,000.00 | 33,000.00 | 27,283.00 | 27,899.00 | 27,899.00 | 5.79% | 1,654 |
| Feb 2, 2026 | 26,730.00 | 27,341.00 | 25,258.00 | 26,373.00 | 26,373.00 | -6.25% | 890 |
| Jan 30, 2026 | 28,248.00 | 28,248.00 | 27,090.00 | 28,130.00 | 28,130.00 | -11.17% | 273 |
| Jan 29, 2026 | 31,082.00 | 31,897.00 | 30,933.00 | 31,669.00 | 31,669.00 | 3.73% | 278 |
| Jan 28, 2026 | 29,710.00 | 30,031.00 | 29,666.00 | 30,530.00 | 30,530.00 | 3.79% | 97 |
| Jan 27, 2026 | 31,080.00 | 31,299.00 | 29,562.00 | 29,416.00 | 29,416.00 | -8.59% | 1,991 |
| Jan 26, 2026 | 32,134.00 | 33,000.00 | 31,410.00 | 32,180.00 | 32,180.00 | 5.56% | 1,141 |
| Jan 23, 2026 | 29,154.00 | 30,642.00 | 29,154.00 | 30,486.00 | 30,486.00 | 6.51% | 1,398 |
| Jan 22, 2026 | 28,540.00 | 29,027.00 | 28,540.00 | 28,622.00 | 28,622.00 | -1.07% | 339 |
| Jan 21, 2026 | 29,173.00 | 29,173.00 | 28,933.00 | 28,931.00 | 28,931.00 | 0.16% | 204 |