1nvest Palladium ETF (JSE:ETFPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,898
-131 (-0.62%)
At close: Jun 1, 2026
JSE:ETFPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 20,671.00 | 20,671.00 | 20,671.00 | 20,898.00 | 20,898.00 | -0.62% | 1 |
| May 29, 2026 | 20,899.00 | 21,076.00 | 20,899.00 | 21,029.00 | 21,029.00 | 0.27% | 112 |
| May 28, 2026 | 21,635.00 | 21,635.00 | 20,637.00 | 20,973.00 | 20,973.00 | -2.09% | 10 |
| May 27, 2026 | 21,323.00 | 21,323.00 | 21,323.00 | 21,421.00 | 21,421.00 | -0.66% | 282 |
| May 26, 2026 | 21,675.00 | 21,895.00 | 21,241.00 | 21,563.00 | 21,563.00 | -0.52% | 1,323 |
| May 25, 2026 | 21,403.00 | 21,912.00 | 21,371.00 | 21,675.00 | 21,675.00 | 2.73% | 114 |
| May 22, 2026 | 21,479.00 | 21,479.00 | 21,099.00 | 21,099.00 | 21,099.00 | -1.33% | 549 |
| May 21, 2026 | 21,292.00 | 21,292.00 | 21,027.00 | 21,384.00 | 21,384.00 | -1.05% | 9,696 |
| May 20, 2026 | 21,548.00 | 22,021.00 | 21,548.00 | 21,612.00 | 21,612.00 | -0.35% | 772 |
| May 19, 2026 | 22,411.00 | 22,411.00 | 21,516.00 | 21,688.00 | 21,688.00 | -2.58% | 372 |
| May 18, 2026 | 22,651.00 | 22,732.00 | 22,218.00 | 22,263.00 | 22,263.00 | -0.62% | 18 |
| May 15, 2026 | 22,779.00 | 22,779.00 | 22,779.00 | 22,402.00 | 22,402.00 | -0.82% | 1 |
| May 14, 2026 | 23,650.00 | 23,650.00 | 22,580.00 | 22,587.00 | 22,587.00 | -4.08% | 143 |
| May 13, 2026 | 23,663.00 | 23,663.00 | 23,335.00 | 23,547.00 | 23,547.00 | 0.59% | 212 |
| May 12, 2026 | 23,763.00 | 23,763.00 | 23,232.00 | 23,410.00 | 23,410.00 | -0.50% | 695 |
| May 11, 2026 | 23,171.00 | 23,764.00 | 23,171.00 | 23,528.00 | 23,528.00 | 1.37% | 1,007 |
| May 8, 2026 | 23,775.00 | 23,775.00 | 23,488.00 | 23,209.00 | 23,209.00 | -2.43% | 269 |
| May 7, 2026 | 24,395.00 | 24,395.00 | 24,395.00 | 23,786.00 | 23,786.00 | -1.23% | 1 |
| May 6, 2026 | 23,771.00 | 24,399.00 | 23,771.00 | 24,083.00 | 24,083.00 | 0.61% | 60 |
| May 5, 2026 | 24,284.00 | 24,284.00 | 23,717.00 | 23,938.00 | 23,938.00 | 2.13% | 74 |
| May 4, 2026 | 23,486.00 | 23,927.00 | 23,438.00 | 23,438.00 | 23,438.00 | -0.48% | 41 |
| Apr 30, 2026 | 23,875.00 | 23,875.00 | 23,875.00 | 23,550.00 | 23,550.00 | 2.07% | 10 |
| Apr 29, 2026 | 23,284.00 | 23,284.00 | 22,725.00 | 23,073.00 | 23,073.00 | 0.09% | 781 |
| Apr 28, 2026 | 23,207.00 | 23,212.00 | 23,204.00 | 23,053.00 | 23,053.00 | -3.39% | 612 |
| Apr 24, 2026 | 23,361.00 | 23,713.00 | 23,361.00 | 23,862.00 | 23,862.00 | 0.98% | 24 |
| Apr 23, 2026 | 23,394.00 | 23,609.00 | 23,394.00 | 23,630.00 | 23,630.00 | -2.90% | 54 |
| Apr 22, 2026 | 24,904.00 | 24,904.00 | 24,400.00 | 24,335.00 | 24,335.00 | 0.26% | 144 |
| Apr 21, 2026 | 24,596.00 | 24,634.00 | 24,342.00 | 24,273.00 | 24,273.00 | -0.26% | 67 |
| Apr 20, 2026 | 24,318.00 | 24,318.00 | 23,863.00 | 24,336.00 | 24,336.00 | -1.51% | 52 |
| Apr 17, 2026 | 24,777.00 | 24,966.00 | 24,777.00 | 24,708.00 | 24,708.00 | 0.92% | 24 |
| Apr 16, 2026 | 25,068.00 | 25,091.00 | 25,025.00 | 24,482.00 | 24,482.00 | -1.52% | 16 |
| Apr 15, 2026 | 24,985.00 | 24,985.00 | 24,985.00 | 24,859.00 | 24,859.00 | 1.73% | 1 |
| Apr 14, 2026 | 24,093.00 | 24,714.00 | 24,093.00 | 24,437.00 | 24,437.00 | -0.73% | 15 |
| Apr 13, 2026 | 23,864.00 | 23,864.00 | 23,864.00 | 24,616.00 | 24,616.00 | 3.32% | 7 |
| Apr 10, 2026 | 24,215.00 | 24,215.00 | 24,215.00 | 23,824.00 | 23,824.00 | -1.08% | 2 |
| Apr 9, 2026 | 24,252.00 | 24,848.00 | 24,252.00 | 24,085.00 | 24,085.00 | -2.67% | 21 |
| Apr 8, 2026 | 24,223.00 | 24,730.00 | 23,796.00 | 24,745.00 | 24,745.00 | 7.26% | 925 |
| Apr 7, 2026 | 24,196.00 | 24,347.00 | 22,983.00 | 23,070.00 | 23,070.00 | -4.67% | 870 |
| Apr 2, 2026 | 23,917.00 | 23,928.00 | 23,400.00 | 24,199.00 | 24,199.00 | 1.69% | 88 |
| Apr 1, 2026 | 23,878.00 | 23,941.00 | 23,878.00 | 23,796.00 | 23,796.00 | 1.37% | 507 |
| 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 |