1nvest Palladium ETF (JSE:ETFPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,065
-157 (-0.78%)
Last updated: Sep 22, 2026, 10:00 AM SAST
JSE:ETFPLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20,230.00 | 20,230.00 | 20,230.00 | 20,065.00 | 20,065.00 | -0.78% | 246 |
| Sep 21, 2026 | 19,960.00 | 20,718.00 | 19,960.00 | 20,222.00 | 20,222.00 | -0.05% | 45 |
| Sep 18, 2026 | 20,216.00 | 20,216.00 | 20,216.00 | 20,232.00 | 20,232.00 | 0.61% | 9 |
| Sep 17, 2026 | 19,900.00 | 20,100.00 | 19,900.00 | 20,109.00 | 20,109.00 | -0.79% | 1,300 |
| Sep 16, 2026 | 20,499.00 | 20,617.00 | 20,300.00 | 20,270.00 | 20,270.00 | 2.03% | 2,455 |
| Sep 15, 2026 | 20,237.00 | 20,237.00 | 19,922.00 | 19,866.00 | 19,866.00 | -1.07% | 149 |
| Sep 14, 2026 | 20,081.00 | 20,081.00 | 20,081.00 | 20,081.00 | 20,081.00 | -0.81% | - |
| Sep 11, 2026 | 20,244.00 | 20,244.00 | 20,244.00 | 20,244.00 | 20,244.00 | 0.73% | - |
| Sep 10, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,098.00 | 20,098.00 | -4.05% | 1,100 |
| Sep 9, 2026 | 20,669.00 | 20,669.00 | 20,669.00 | 20,946.00 | 20,946.00 | 1.34% | 2,000 |
| Sep 8, 2026 | 21,042.00 | 21,353.00 | 20,857.00 | 20,669.00 | 20,669.00 | -2.55% | 176 |
| Sep 7, 2026 | 20,915.00 | 20,915.00 | 20,915.00 | 21,209.00 | 21,209.00 | 0.10% | 427 |
| Sep 4, 2026 | 21,587.00 | 21,587.00 | 20,600.00 | 21,187.00 | 21,187.00 | -0.55% | 130 |
| Sep 3, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,304.00 | 21,304.00 | 3.31% | 40 |
| Sep 2, 2026 | 20,307.00 | 20,307.00 | 20,307.00 | 20,622.00 | 20,622.00 | 1.09% | 2 |
| Sep 1, 2026 | 20,320.00 | 20,503.00 | 20,319.00 | 20,399.00 | 20,399.00 | -3.16% | 455 |
| Aug 31, 2026 | 21,347.00 | 21,347.00 | 20,804.00 | 21,065.00 | 21,065.00 | -4.82% | 205 |
| Aug 28, 2026 | 21,000.00 | 21,930.00 | 21,000.00 | 22,131.00 | 22,131.00 | 9.79% | 173 |
| Aug 27, 2026 | 20,309.00 | 20,389.00 | 20,309.00 | 20,158.00 | 20,158.00 | -0.34% | 484 |
| Aug 26, 2026 | 20,538.00 | 20,538.00 | 20,538.00 | 20,226.00 | 20,226.00 | 0.43% | 9 |
| Aug 25, 2026 | 20,340.00 | 20,340.00 | 19,901.00 | 20,139.00 | 20,139.00 | -3.59% | 527 |
| Aug 24, 2026 | 20,578.00 | 20,578.00 | 20,319.00 | 20,889.00 | 20,889.00 | 2.53% | 5 |
| Aug 21, 2026 | 20,566.00 | 20,566.00 | 20,456.00 | 20,374.00 | 20,374.00 | 0.06% | 26 |
| Aug 20, 2026 | 20,210.00 | 20,370.00 | 20,210.00 | 20,362.00 | 20,362.00 | 0.10% | 1,600 |
| Aug 19, 2026 | 20,342.00 | 20,342.00 | 20,342.00 | 20,342.00 | 20,342.00 | 1.00% | - |
| Aug 18, 2026 | 20,600.00 | 20,679.00 | 20,105.00 | 20,140.00 | 20,140.00 | -2.46% | 44 |
| Aug 17, 2026 | 20,771.00 | 20,771.00 | 20,259.00 | 20,648.00 | 20,648.00 | 1.37% | 222 |
| Aug 14, 2026 | 20,456.00 | 20,456.00 | 20,430.00 | 20,368.00 | 20,368.00 | 0.10% | 18 |
| Aug 13, 2026 | 20,348.00 | 20,348.00 | 20,348.00 | 20,348.00 | 20,348.00 | -4.42% | - |
| Aug 12, 2026 | 21,443.00 | 21,443.00 | 21,443.00 | 21,290.00 | 21,290.00 | 0.74% | 18 |
| Aug 11, 2026 | 21,228.00 | 21,318.00 | 21,228.00 | 21,134.00 | 21,134.00 | -0.44% | 178 |
| Aug 7, 2026 | 21,228.00 | 21,228.00 | 21,228.00 | 21,228.00 | 21,228.00 | -1.66% | - |
| Aug 6, 2026 | 21,536.00 | 21,536.00 | 21,532.00 | 21,586.00 | 21,586.00 | 1.23% | 26 |
| Aug 5, 2026 | 21,099.00 | 21,099.00 | 21,099.00 | 21,323.00 | 21,323.00 | 2.17% | 1 |
| Aug 4, 2026 | 19,987.00 | 20,975.00 | 19,987.00 | 20,870.00 | 20,870.00 | 5.47% | 188 |
| Aug 3, 2026 | 20,063.00 | 20,063.00 | 20,063.00 | 19,788.00 | 19,788.00 | -1.33% | 24 |
| Jul 31, 2026 | 20,139.00 | 20,139.00 | 20,139.00 | 20,055.00 | 20,055.00 | -0.46% | 17 |
| Jul 30, 2026 | 20,198.00 | 20,198.00 | 20,198.00 | 20,148.00 | 20,148.00 | 1.56% | 5 |
| Jul 29, 2026 | 20,246.00 | 20,246.00 | 20,246.00 | 19,839.00 | 19,839.00 | -0.89% | 7 |
| Jul 28, 2026 | 20,162.00 | 20,504.00 | 20,050.00 | 20,017.00 | 20,017.00 | -1.58% | 656 |
| Jul 27, 2026 | 20,634.00 | 20,728.00 | 20,634.00 | 20,339.00 | 20,339.00 | 1.94% | 16 |
| Jul 24, 2026 | 20,994.00 | 20,994.00 | 19,828.00 | 19,951.00 | 19,951.00 | -0.57% | 5,311 |
| Jul 23, 2026 | 20,207.00 | 20,207.00 | 19,592.00 | 20,066.00 | 20,066.00 | -1.56% | 110 |
| Jul 22, 2026 | 20,384.00 | 20,384.00 | 20,384.00 | 20,384.00 | 20,384.00 | 1.88% | - |
| Jul 21, 2026 | 20,332.00 | 20,332.00 | 19,789.00 | 20,007.00 | 20,007.00 | 0.48% | 161 |
| Jul 20, 2026 | 19,812.00 | 19,812.00 | 19,812.00 | 19,911.00 | 19,911.00 | 2.32% | 2 |
| Jul 17, 2026 | 19,459.00 | 19,459.00 | 19,459.00 | 19,459.00 | 19,459.00 | -2.05% | - |
| Jul 16, 2026 | 20,367.00 | 20,367.00 | 19,798.00 | 19,866.00 | 19,866.00 | -1.44% | 55 |
| Jul 15, 2026 | 20,384.00 | 20,384.00 | 20,384.00 | 20,157.00 | 20,157.00 | -0.61% | 1 |
| Jul 14, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,281.00 | 20,281.00 | 3.55% | 85 |