Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,303.10
(
0.21%
)
US Tech 100
14,184.40
(
0.41%
)
Dow Jones
33,859.05
(
0.08%
)
Brent Oil
76.315
(
1.05%
)
Bitcoin
26,597.41
(
0.34%
)
  1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. Abrdn Precious Metals Basket ETF Trust (GLTR)

  7. Abrdn Precious Metals Basket ETF Trust (GLTR) Historical

GLTR

Abrdn Precious Metals Basket ETF Trust

90.5734
-0.0766 (-0.08%)
Upgrade to Real-Time

GLTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 08 2023 90.65 1.22 1.36% 90.30 91.125 90.30 15,534
Jun 07 2023 89.43 -0.84 -0.93% 90.23 90.97 89.3743 48,989
Jun 06 2023 90.27 0.01 0.01% 90.25 90.4285 89.7789 15,986
Jun 05 2023 90.26 0.29 0.32% 89.82 90.3516 89.54 21,239
Jun 02 2023 89.97 -0.97 -1.07% 90.86 91.03 89.85 18,281
Jun 01 2023 90.94 1.10 1.22% 90.21 91.03 90.16 48,743
May 31 2023 89.84 -0.05 -0.06% 89.87 90.2744 89.63 37,318
May 30 2023 89.89 0.16 0.18% 89.64 89.94 89.44 26,443
May 29 2023 89.73 0.00 +0.00% 89.05 89.8647 89.05 0
May 26 2023 89.73 0.77 0.87% 89.05 89.8647 89.05 12,527
May 25 2023 88.96 -0.82 -0.91% 89.31 89.44 88.78 35,566
May 24 2023 89.78 -1.23 -1.35% 90.27 90.42 89.545 55,139
May 23 2023 91.01 -0.14 -0.15% 90.69 91.1194 90.5717 30,050
May 22 2023 91.15 -0.67 -0.73% 91.42 91.56 91.15 28,967
May 19 2023 91.82 1.51 1.67% 91.05 92.18 90.93 148,615
May 18 2023 90.31 -1.53 -1.67% 90.57 90.77 90.20 47,430
May 17 2023 91.84 -0.10 -0.11% 92.12 92.12 91.22 36,959
May 16 2023 91.9441 -1.13 -1.22% 92.51 92.8699 91.70 25,690
May 15 2023 93.0752 0.37 0.39% 93.10 93.4399 93.0001 14,395
May 12 2023 92.71 -0.77 -0.82% 93.01 93.41 92.6102 24,961
May 11 2023 93.48 -2.01 -2.1% 94.68 94.73 93.36 38,756
May 10 2023 95.49 -0.01 -0.01% 96.00 96.045 95.05 26,461
May 09 2023 95.50 0.62 0.65% 95.06 95.89 95.06 40,425
May 08 2023 94.8828 0.29 0.31% 94.97 95.4999 94.8301 72,250
May 05 2023 94.5896 -0.98 -1.03% 93.89 94.70 93.64 16,234
May 04 2023 95.57 1.05 1.11% 94.44 95.67 94.44 24,763
May 03 2023 94.52 0.48 0.51% 94.07 94.68 93.7646 81,226
May 02 2023 94.04 1.32 1.42% 92.51 94.065 92.42 41,881
May 01 2023 92.72 -0.49 -0.53% 94.73 94.73 92.60 22,678
Apr 28 2023 93.21 -0.07 -0.08% 93.06 93.61 92.94 35,940
Apr 27 2023 93.28 -0.10 -0.11% 92.76 93.379 92.33 28,676
Apr 26 2023 93.38 -0.27 -0.29% 94.01 94.01 93.0061 58,580
Apr 25 2023 93.65 0.13 0.14% 93.14 93.69 92.70 30,348
Apr 24 2023 93.52 -0.27 -0.29% 93.16 93.8499 93.00 18,558
Apr 21 2023 93.79 -0.54 -0.57% 94.27 94.72 93.4995 28,093
Apr 20 2023 94.33 0.16 0.17% 94.51 95.08 94.33 20,297
Apr 19 2023 94.17 -0.32 -0.34% 93.73 94.7099 93.73 30,799
Apr 18 2023 94.49 0.59 0.63% 93.91 95.15 93.91 29,539
Apr 17 2023 93.90 -0.09 -0.1% 94.00 94.07 93.19 29,322
Apr 14 2023 93.99 -1.57 -1.64% 94.95 95.35 93.4815 23,830
Apr 13 2023 95.56 1.47 1.56% 95.10 95.74 94.943 37,877
Apr 12 2023 94.0917 0.94 1.01% 93.99 94.35 93.2701 41,298
Apr 11 2023 93.15 0.86 0.93% 93.00 93.5905 92.8236 154,558
Apr 10 2023 92.29 -0.87 -0.93% 92.83 92.83 92.10 38,708
Apr 07 2023 93.1603 0.00 +0.00% 93.04 93.5999 92.6899 0
Apr 06 2023 93.1603 -0.25 -0.27% 93.04 93.5999 92.6899 39,810
Apr 05 2023 93.41 -0.53 -0.56% 93.98 93.98 92.979 57,065
Apr 04 2023 93.94 2.29 2.5% 92.14 93.95 91.81 34,463
Apr 03 2023 91.6495 0.44 0.48% 91.40 92.18 91.3347 23,239
Mar 31 2023 91.21 -0.04 -0.04% 91.38 91.72 91.06 72,529
Mar 30 2023 91.25 1.03 1.14% 90.99 91.49 90.628 54,976
Mar 29 2023 90.225 -0.21 -0.23% 89.95 90.48 89.92 22,284
Mar 28 2023 90.43 0.83 0.93% 89.27 90.4799 89.27 40,687
Mar 27 2023 89.60 -0.76 -0.84% 89.00 89.76 88.95 30,128
Mar 24 2023 90.36 -0.55 -0.6% 90.37 91.08 90.06 18,945
Mar 23 2023 90.91 0.73 0.81% 90.39 91.24 90.03 64,405
Mar 22 2023 90.18 2.10 2.38% 88.33 90.3918 88.33 27,310
Mar 21 2023 88.08 -1.57 -1.75% 89.28 89.28 87.98 35,526
Mar 20 2023 89.6528 0.16 0.18% 89.59 89.8926 88.86 29,715
Mar 17 2023 89.49 2.25 2.58% 88.13 89.84 88.13 53,176
Mar 16 2023 87.24 -0.05 -0.06% 87.75 87.88 86.8001 52,413
Mar 15 2023 87.29 0.31 0.36% 88.04 88.05 86.965 51,974
Mar 14 2023 86.98 -0.57 -0.65% 87.76 87.76 86.98 32,694
Mar 13 2023 87.55 3.23 3.83% 86.34 87.64 86.34 77,637
Your Recent History
AMEX
GLTR
Abrdn Prec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230609 15:43:26