1nvest Palladium ETF (NMSE:ENXPLD)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 281.13
+11.41 (4.23%)
At close: Dec 22, 2025
NMSE:ENXPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.77% | 1 |
| Dec 23, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | 5.75% | 1 |
| Dec 22, 2025 | 281.13 | 281.13 | 281.13 | 281.13 | 281.13 | 4.23% | 1 |
| Dec 19, 2025 | 269.72 | 269.72 | 269.72 | 269.72 | 269.72 | 0.65% | 1 |
| Dec 18, 2025 | 267.99 | 267.99 | 267.99 | 267.99 | 267.99 | 4.09% | 1 |
| Dec 17, 2025 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | 3.23% | 1 |
| Dec 15, 2025 | 249.39 | 249.39 | 249.39 | 249.39 | 249.39 | 1.36% | 1 |
| Dec 12, 2025 | 246.04 | 246.04 | 246.04 | 246.04 | 246.04 | 3.74% | 1 |
| Dec 11, 2025 | 237.18 | 237.18 | 237.18 | 237.18 | 237.18 | -0.12% | 1 |
| Dec 10, 2025 | 237.46 | 237.46 | 237.46 | 237.46 | 237.46 | -1.19% | 1 |
| Dec 9, 2025 | 240.33 | 240.33 | 240.33 | 240.33 | 240.33 | -0.07% | 1 |
| Dec 8, 2025 | 240.49 | 240.49 | 240.49 | 240.49 | 240.49 | 1.60% | 1 |
| Dec 5, 2025 | 236.71 | 236.71 | 236.71 | 236.71 | 236.71 | 1.86% | 1 |
| Dec 4, 2025 | 232.39 | 232.39 | 232.39 | 232.39 | 232.39 | -0.89% | 1 |
| Dec 3, 2025 | 234.48 | 234.48 | 234.48 | 234.48 | 234.48 | -0.97% | 1 |
| Dec 2, 2025 | 236.78 | 236.78 | 236.78 | 236.78 | 236.78 | 0.14% | 1 |
| Dec 1, 2025 | 236.44 | 236.44 | 236.44 | 236.44 | 236.44 | 1.30% | 1 |
| Nov 28, 2025 | 233.41 | 233.41 | 233.41 | 233.41 | 233.41 | 0.50% | 1 |
| Nov 27, 2025 | 232.24 | 232.24 | 232.24 | 232.24 | 232.24 | 0.97% | 1 |
| Nov 26, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.24% | 1 |
| Nov 25, 2025 | 227.19 | 227.19 | 227.19 | 227.19 | 227.19 | -0.80% | 1 |
| Nov 24, 2025 | 229.02 | 229.02 | 229.02 | 229.02 | 229.02 | 1.41% | 1 |
| Nov 21, 2025 | 225.84 | 225.84 | 225.84 | 225.84 | 225.84 | -2.63% | 1 |
| Nov 20, 2025 | 231.94 | 231.94 | 231.94 | 231.94 | 231.94 | 1.10% | 1 |
| Nov 19, 2025 | 229.41 | 229.41 | 229.41 | 229.41 | 229.41 | 0.45% | 1 |
| Nov 18, 2025 | 228.39 | 228.39 | 228.39 | 228.39 | 228.39 | 0.67% | 1 |
| Nov 17, 2025 | 226.86 | 226.86 | 226.86 | 226.86 | 226.86 | 0.15% | 1 |
| Nov 14, 2025 | 226.51 | 226.51 | 226.51 | 226.51 | 226.51 | -3.68% | 1 |
| Nov 13, 2025 | 235.17 | 235.17 | 235.17 | 235.17 | 235.17 | 0.76% | 1 |
| Nov 12, 2025 | 233.39 | 233.39 | 233.39 | 233.39 | 233.39 | 0.65% | 1 |
| Nov 11, 2025 | 231.88 | 231.88 | 231.88 | 231.88 | 231.88 | 0.83% | 1 |
| Nov 10, 2025 | 229.97 | 229.97 | 229.97 | 229.97 | 229.97 | 1.38% | 1 |
| Nov 7, 2025 | 226.83 | 226.83 | 226.83 | 226.83 | 226.83 | -2.75% | 1 |
| Nov 6, 2025 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | -0.38% | 1 |
| Nov 5, 2025 | 234.13 | 234.13 | 234.13 | 234.13 | 234.13 | 0.39% | 1 |
| Nov 4, 2025 | 233.22 | 233.22 | 233.22 | 233.22 | 233.22 | -3.91% | 1 |
| Nov 3, 2025 | 242.71 | 242.71 | 242.71 | 242.71 | 242.71 | 0.03% | 1 |
| Oct 31, 2025 | 242.64 | 242.64 | 242.64 | 242.64 | 242.64 | 2.22% | 1 |
| Oct 30, 2025 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | 2.37% | 1 |
| Oct 29, 2025 | 231.86 | 231.86 | 231.86 | 231.86 | 231.86 | 1.49% | 1 |
| Oct 28, 2025 | 228.46 | 228.46 | 228.46 | 228.46 | 228.46 | -0.64% | 1 |
| Oct 27, 2025 | 229.94 | 229.94 | 229.94 | 229.94 | 229.94 | -4.15% | 1 |
| Oct 24, 2025 | 239.89 | 239.89 | 239.89 | 239.89 | 239.89 | -1.77% | 1 |
| Oct 23, 2025 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | 4.45% | 1 |
| Oct 22, 2025 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 0.21% | 1 |
| Oct 21, 2025 | 233.31 | 233.31 | 233.31 | 233.31 | 233.31 | -4.78% | 1 |
| Oct 20, 2025 | 245.01 | 245.01 | 245.01 | 245.01 | 245.01 | -2.82% | 1 |
| Oct 17, 2025 | 252.11 | 252.11 | 252.11 | 252.11 | 252.11 | -3.73% | 1 |
| Oct 16, 2025 | 261.88 | 261.88 | 261.88 | 261.88 | 261.88 | 2.39% | 1 |
| Oct 15, 2025 | 255.77 | 255.77 | 255.77 | 255.77 | 255.77 | 1.91% | 1 |