1nvest Palladium ETF (NMSE:ENXPLD)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 191.75
-3.83 (-1.96%)
At close: Aug 8, 2025
NMSE:ENXPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 191.92 | 191.92 | 191.92 | 191.92 | 191.92 | 1.48% | 1 |
| Aug 13, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | -0.68% | 1 |
| Aug 12, 2025 | 190.41 | 190.41 | 190.41 | 190.41 | 190.41 | -2.41% | 1 |
| Aug 11, 2025 | 195.11 | 195.11 | 195.11 | 195.11 | 195.11 | 1.75% | 1 |
| Aug 8, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | -1.96% | 1 |
| Aug 7, 2025 | 195.58 | 195.58 | 195.58 | 195.58 | 195.58 | 0.28% | 1 |
| Aug 6, 2025 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | -4.44% | 1 |
| Aug 5, 2025 | 204.09 | 204.09 | 204.09 | 204.09 | 204.09 | -0.69% | 1 |
| Aug 4, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -1.04% | 1 |
| Aug 1, 2025 | 207.67 | 207.67 | 207.67 | 207.67 | 207.67 | 0.06% | 1 |
| Jul 31, 2025 | 207.54 | 207.54 | 207.54 | 207.54 | 207.54 | -2.81% | 1 |
| Jul 30, 2025 | 213.55 | 213.55 | 213.55 | 213.55 | 213.55 | 0.51% | 1 |
| Jul 29, 2025 | 212.46 | 212.46 | 212.46 | 212.46 | 212.46 | 0.33% | 1 |
| Jul 28, 2025 | 211.76 | 211.76 | 211.76 | 211.76 | 211.76 | 1.60% | 1 |
| Jul 25, 2025 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | -2.06% | 1 |
| Jul 24, 2025 | 212.81 | 212.81 | 212.81 | 212.81 | 212.81 | -1.61% | 1 |
| Jul 23, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 0.96% | 1 |
| Jul 22, 2025 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | -0.75% | 1 |
| Jul 21, 2025 | 215.86 | 215.86 | 215.86 | 215.86 | 215.86 | -0.68% | 1 |
| Jul 18, 2025 | 217.34 | 217.34 | 217.34 | 217.34 | 217.34 | 2.17% | 1 |
| Jul 17, 2025 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | 1.07% | 1 |
| Jul 16, 2025 | 210.48 | 210.48 | 210.48 | 210.48 | 210.48 | 1.74% | 1 |
| Jul 15, 2025 | 206.88 | 206.88 | 206.88 | 206.88 | 206.88 | 1.00% | 1 |
| Jul 14, 2025 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | 0.18% | 1 |
| Jul 11, 2025 | 204.47 | 204.47 | 204.47 | 204.47 | 204.47 | 6.47% | 1 |
| Jul 10, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | 3.00% | 1 |
| Jul 9, 2025 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | -1.47% | 1 |
| Jul 8, 2025 | 189.23 | 189.23 | 189.23 | 189.23 | 189.23 | 0.74% | 1 |
| Jul 7, 2025 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | -1.33% | 1 |
| Jul 4, 2025 | 190.37 | 190.37 | 190.37 | 190.37 | 190.37 | -0.15% | 1 |
| Jul 3, 2025 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | -1.63% | 1 |
| Jul 2, 2025 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | 4.50% | 1 |
| Jul 1, 2025 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | -1.88% | 1 |
| Jun 30, 2025 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | -1.18% | 1 |
| Jun 27, 2025 | 191.29 | 191.29 | 191.29 | 191.29 | 191.29 | 2.75% | 1 |
| Jun 26, 2025 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | 3.73% | 1 |
| Jun 25, 2025 | 179.47 | 179.47 | 179.47 | 179.47 | 179.47 | -0.14% | 1 |
| Jun 24, 2025 | 179.73 | 179.73 | 179.73 | 179.73 | 179.73 | -2.60% | 1 |
| Jun 23, 2025 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | 2.42% | 1 |
| Jun 20, 2025 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | -0.20% | 1 |
| Jun 19, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | -0.74% | 1 |
| Jun 18, 2025 | 181.87 | 181.87 | 181.87 | 181.87 | 181.87 | 1.63% | 1 |
| Jun 17, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | 0.22% | 1 |
| Jun 13, 2025 | 178.57 | 178.57 | 178.57 | 178.57 | 178.57 | -0.94% | 1 |