1nvest Palladium ETF (NMSE:ENXPLD)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 239.89
-4.32 (-1.77%)
At close: Oct 24, 2025
NMSE:ENXPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 250.97 | 250.97 | 250.97 | 250.97 | 250.97 | 1.83% | 1 |
| Oct 13, 2025 | 246.47 | 246.47 | 246.47 | 246.47 | 246.47 | 1.35% | 1 |
| Oct 10, 2025 | 243.19 | 243.19 | 243.19 | 243.19 | 243.19 | -0.15% | 1 |
| Oct 9, 2025 | 243.56 | 243.56 | 243.56 | 243.56 | 243.56 | 3.96% | 1 |
| Oct 8, 2025 | 234.28 | 234.28 | 234.28 | 234.28 | 234.28 | 4.11% | 1 |
| Oct 7, 2025 | 225.03 | 225.03 | 225.03 | 225.03 | 225.03 | 4.25% | 1 |
| Oct 6, 2025 | 215.86 | 215.86 | 215.86 | 215.86 | 215.86 | 3.09% | 1 |
| Oct 3, 2025 | 209.38 | 209.38 | 209.38 | 209.38 | 209.38 | 3.93% | 1 |
| Oct 2, 2025 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | -2.08% | 1 |
| Oct 1, 2025 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | -0.60% | 1 |
| Sep 30, 2025 | 206.97 | 206.97 | 206.97 | 206.97 | 206.97 | -1.07% | 1 |
| Sep 29, 2025 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | -1.17% | 1 |
| Sep 26, 2025 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | 2.05% | 1 |
| Sep 25, 2025 | 207.43 | 207.43 | 207.43 | 207.43 | 207.43 | 3.18% | 1 |
| Sep 23, 2025 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | 2.14% | 1 |
| Sep 22, 2025 | 196.81 | 196.81 | 196.81 | 196.81 | 196.81 | 3.66% | 1 |
| Sep 19, 2025 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | -1.57% | 1 |
| Sep 18, 2025 | 192.88 | 192.88 | 192.88 | 192.88 | 192.88 | 0.07% | 1 |
| Sep 17, 2025 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | -1.79% | 1 |
| Sep 16, 2025 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - | 1 |
| Sep 15, 2025 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | -2.96% | 1 |
| Sep 12, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 2.11% | 1 |
| Sep 11, 2025 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | -0.21% | 1 |
| Sep 10, 2025 | 198.49 | 198.49 | 198.49 | 198.49 | 198.49 | 4.29% | 1 |
| Sep 9, 2025 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | -0.43% | 1 |
| Sep 8, 2025 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | 2.34% | 1 |
| Sep 5, 2025 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | -3.11% | 1 |
| Sep 4, 2025 | 192.77 | 192.77 | 192.77 | 192.77 | 192.77 | -0.65% | 1 |
| Sep 3, 2025 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | 1.26% | 1 |
| Sep 2, 2025 | 191.61 | 191.61 | 191.61 | 191.61 | 191.61 | 0.24% | 1 |
| Sep 1, 2025 | 191.16 | 191.16 | 191.16 | 191.16 | 191.16 | 3.63% | 1 |
| Aug 29, 2025 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | -0.65% | 1 |
| Aug 28, 2025 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | 0.96% | 1 |
| Aug 27, 2025 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | -0.21% | 1 |
| Aug 26, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.73% | 1 |
| Aug 25, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -2.40% | 1 |
| Aug 22, 2025 | 190.21 | 190.21 | 190.21 | 190.21 | 190.21 | 0.94% | 1 |
| Aug 21, 2025 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | -0.24% | 1 |
| Aug 20, 2025 | 188.89 | 188.89 | 188.89 | 188.89 | 188.89 | 0.07% | 1 |
| Aug 19, 2025 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | -0.42% | 1 |
| Aug 18, 2025 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | 0.44% | 1 |
| Aug 15, 2025 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | -1.67% | 1 |