1nvest Palladium ETF (JSE:ETFPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,283
+167 (0.87%)
Last updated: Sep 2, 2025, 4:18 PM SAST
JSE:ETFPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 21,949.00 | 22,422.00 | 21,806.00 | 21,734.00 | 21,734.00 | 2.17% | 2,024 |
| Jul 17, 2025 | 21,136.00 | 21,284.00 | 20,989.00 | 21,273.00 | 21,273.00 | 1.07% | 693 |
| Jul 16, 2025 | 20,775.00 | 20,851.00 | 20,297.00 | 21,048.00 | 21,048.00 | 1.74% | 11 |
| Jul 15, 2025 | 20,639.00 | 20,802.00 | 20,544.00 | 20,688.00 | 20,688.00 | 1.00% | 133 |
| Jul 14, 2025 | 21,350.00 | 21,350.00 | 20,145.00 | 20,483.00 | 20,483.00 | 0.18% | 1,498 |
| Jul 11, 2025 | 19,661.00 | 20,819.00 | 19,660.00 | 20,447.00 | 20,447.00 | 6.47% | 1,119 |
| Jul 10, 2025 | 19,090.00 | 19,090.00 | 19,090.00 | 19,205.00 | 19,205.00 | 3.00% | 263 |
| Jul 9, 2025 | 18,703.00 | 18,703.00 | 18,703.00 | 18,645.00 | 18,645.00 | -1.47% | 25 |
| Jul 8, 2025 | 19,167.00 | 19,243.00 | 19,000.00 | 18,923.00 | 18,923.00 | 0.74% | 904 |
| Jul 7, 2025 | 19,107.00 | 19,107.00 | 19,107.00 | 18,784.00 | 18,784.00 | -1.33% | 4 |
| Jul 4, 2025 | 19,296.00 | 19,296.00 | 19,060.00 | 19,037.00 | 19,037.00 | -0.15% | 28 |
| Jul 3, 2025 | 19,541.00 | 19,541.00 | 19,030.00 | 19,066.00 | 19,066.00 | -1.63% | 504 |
| Jul 2, 2025 | 18,639.00 | 19,075.00 | 18,638.00 | 19,382.00 | 19,382.00 | 4.50% | 782 |
| Jul 1, 2025 | 18,480.00 | 18,892.00 | 18,480.00 | 18,548.00 | 18,548.00 | -1.88% | 24 |
| Jun 30, 2025 | 19,448.00 | 19,792.00 | 19,448.00 | 18,904.00 | 18,904.00 | -1.18% | 58 |
| Jun 27, 2025 | 19,488.00 | 19,489.00 | 19,315.00 | 19,129.00 | 19,129.00 | 2.75% | 450 |
| Jun 26, 2025 | 18,441.00 | 18,441.00 | 18,441.00 | 18,617.00 | 18,617.00 | 3.73% | 37 |
| Jun 25, 2025 | 17,973.00 | 18,262.00 | 17,973.00 | 17,947.00 | 17,947.00 | -0.14% | 31 |