1nvest Palladium ETF (JSE:ETFPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,807
-457 (-1.88%)
Last updated: Nov 3, 2025, 2:58 PM SAST
JSE:ETFPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24,192.00 | 24,350.00 | 23,664.00 | 24,271.00 | 24,271.00 | 0.03% | 2,829 |
| Oct 31, 2025 | 24,445.00 | 24,445.00 | 23,985.00 | 24,264.00 | 24,264.00 | 2.22% | 613 |
| Oct 30, 2025 | 23,477.00 | 23,952.00 | 23,477.00 | 23,736.00 | 23,736.00 | 2.37% | 1,397 |
| Oct 29, 2025 | 23,186.00 | 23,186.00 | 23,186.00 | 23,186.00 | 23,186.00 | 1.49% | - |
| Oct 28, 2025 | 22,181.00 | 23,151.00 | 22,181.00 | 22,846.00 | 22,846.00 | -0.64% | 88 |
| Oct 27, 2025 | 24,000.00 | 24,000.00 | 23,204.00 | 22,994.00 | 22,994.00 | -4.15% | 170 |
| Oct 24, 2025 | 23,840.00 | 24,117.00 | 23,300.00 | 23,989.00 | 23,989.00 | -1.77% | 910 |
| Oct 23, 2025 | 24,328.00 | 24,695.00 | 23,861.00 | 24,421.00 | 24,421.00 | 4.45% | 170 |
| Oct 22, 2025 | 23,817.00 | 24,261.00 | 23,306.00 | 23,380.00 | 23,380.00 | 0.21% | 299 |
| Oct 21, 2025 | 25,725.00 | 25,725.00 | 23,148.00 | 23,331.00 | 23,331.00 | -4.78% | 8,414 |
| Oct 20, 2025 | 24,222.00 | 24,464.00 | 24,044.00 | 24,501.00 | 24,501.00 | -2.82% | 547 |
| Oct 17, 2025 | 26,888.00 | 26,888.00 | 25,137.00 | 25,211.00 | 25,211.00 | -3.73% | 1,146 |
| Oct 16, 2025 | 25,815.00 | 26,597.00 | 25,388.00 | 26,188.00 | 26,188.00 | 2.39% | 2,574 |
| Oct 15, 2025 | 25,729.00 | 26,000.00 | 25,729.00 | 25,577.00 | 25,577.00 | 1.91% | 903 |
| Oct 14, 2025 | 24,976.00 | 25,165.00 | 24,502.00 | 25,097.00 | 25,097.00 | 1.83% | 665 |
| Oct 13, 2025 | 24,255.00 | 24,573.00 | 23,819.00 | 24,647.00 | 24,647.00 | 1.35% | 266 |
| Oct 10, 2025 | 24,319.00 | 24,319.00 | 24,319.00 | 24,319.00 | 24,319.00 | -0.15% | - |
| Oct 9, 2025 | 24,333.00 | 24,717.00 | 24,036.00 | 24,356.00 | 24,356.00 | 3.96% | 1,069 |
| Oct 8, 2025 | 22,990.00 | 23,790.00 | 22,723.00 | 23,428.00 | 23,428.00 | 4.11% | 661 |
| Oct 7, 2025 | 21,894.00 | 22,111.00 | 21,601.00 | 22,503.00 | 22,503.00 | 4.25% | 545 |
| Oct 6, 2025 | 20,844.00 | 21,578.00 | 20,844.00 | 21,586.00 | 21,586.00 | 3.09% | 685 |
| Oct 3, 2025 | 21,047.00 | 21,047.00 | 20,995.00 | 20,938.00 | 20,938.00 | 3.93% | 58 |
| Oct 2, 2025 | 21,176.00 | 21,176.00 | 20,679.00 | 20,146.00 | 20,146.00 | -2.08% | 5,081 |
| Oct 1, 2025 | 21,020.00 | 21,020.00 | 20,849.00 | 20,573.00 | 20,573.00 | -0.60% | 6,530 |
| Sep 30, 2025 | 20,975.00 | 20,975.00 | 20,201.00 | 20,697.00 | 20,697.00 | -1.07% | 257 |
| 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 |