1nvest Palladium ETF (JSE:ETFPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,849
+576 (2.37%)
Last updated: Apr 22, 2026, 11:58 AM SAST
JSE:ETFPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 24,904.00 | 24,904.00 | 24,849.00 | 24,849.00 | - | 2.37% | - |
| 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 |
| 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 |