Abrdn Precious Metals Basket ETF Trust (GLTR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 1.44462279294 | 112.14 | 114.9 | 111.975 | 37438 | 113.69549325 | SP |
| 4 | 3.21 | 2.90366350068 | 110.55 | 114.9 | 108.7893 | 35567 | 111.73627917 | SP |
| 12 | -7.55 | -6.22372434259 | 121.31 | 121.8799 | 108.71 | 32036 | 112.81408836 | SP |
| 26 | 9.42 | 9.02817711328 | 104.34 | 121.8799 | 100.9451 | 29989 | 110.78319237 | SP |
| 52 | 27.26 | 31.5144508671 | 86.5 | 121.8799 | 85.39 | 30532 | 103.93310105 | SP |
| 156 | 21.04 | 22.6919758412 | 92.72 | 121.8799 | 77.57 | 45361 | 92.31278395 | SP |
| 260 | 33.59 | 41.8984657603 | 80.17 | 121.8799 | 64.6611 | 47676 | 91.8326972 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 113.76 | -0.75 | -0.65 | 113.87 | 114.32 | 113.37 | 28412 |
| 1737070200 | 114.51 | 0.52 | 0.46 | 114.66 | 114.9 | 114.3601 | 43402 |
| 1736983800 | 113.99 | 1.39 | 1.23 | 113.5 | 114.1187 | 112.99 | 34673 |
| 1736897400 | 112.6 | 0.5 | 0.45 | 112.14 | 112.62 | 111.975 | 43264 |
| 1736811000 | 112.1 | -1.43 | -1.26 | 112.28 | 112.37 | 111.6108 | 34495 |
| 1736551800 | 113.53 | 1.16 | 1.03 | 114.08 | 114.3279 | 113.25 | 41215 |
| 1736379000 | 112.37 | 0.39 | 0.35 | 112.59 | 112.7619 | 111.82 | 21595 |
| 1736292600 | 111.98 | 0.74 | 0.67 | 112.73 | 112.73 | 111.755 | 27804 |
| 1736206200 | 111.24 | 0.05 | 0.04 | 111.02 | 111.82 | 111.02 | 36586 |
| 1735947000 | 111.1943 | -0.49 | -0.43 | 111.54 | 111.78 | 111.124 | 20048 |
| 1735860600 | 111.68 | 1.88 | 1.71 | 111.11 | 111.69 | 110.9801 | 22900 |
| 1735687800 | 109.8 | 0.34 | 0.31 | 109.28 | 110.11 | 109.28 | 41419 |
| 1735601400 | 109.46 | -0.78 | -0.71 | 110.2 | 110.2 | 108.7893 | 55800 |
| 1735342200 | 110.24 | -1.03 | -0.93 | 110.23 | 110.73 | 110 | 102177 |
| 1735255800 | 111.27 | 0.63 | 0.57 | 110.66 | 111.3641 | 110.66 | 10850 |
| 1735077840 | 110.64 | 0.08 | 0.07 | 110.55 | 110.8638 | 110.3001 | 4433 |
| 1734996600 | 110.56 | 0 | 0.00 | 110.62 | 110.6585 | 110.21 | 30084 |
| 1734737400 | 110.56 | 1.25 | 1.14 | 110.17 | 110.99 | 109.98 | 23702 |
| 1734651000 | 109.31 | -0.14 | -0.13 | 109.49 | 109.51 | 108.71 | 54022 |
| 1734564600 | 109.45 | -2.85 | -2.54 | 112.21 | 112.21 | 109.4157 | 26934 |
| 1734478200 | 112.3047 | -0.34 | -0.30 | 112.28 | 112.3948 | 111.58 | 17523 |
| 1734391800 | 112.64 | 0.3 | 0.27 | 112.93 | 112.93 | 112.4754 | 20314 |
| 1734132600 | 112.34 | -1.59 | -1.40 | 112.6 | 112.93 | 112.27 | 32626 |
| 1734046200 | 113.93 | -2 | -1.73 | 114.58 | 114.6799 | 113.67 | 79122 |
| 1733959800 | 115.93 | 0.81 | 0.70 | 115.64 | 116.3333 | 115.23 | 28622 |
| 1733873400 | 115.12 | 0.94 | 0.82 | 115.2 | 115.53 | 114.98 | 38499 |
| 1733787000 | 114.18 | 1.7 | 1.51 | 114.37 | 115.31 | 114.08 | 19056 |
| 1733527800 | 112.48 | -0.42 | -0.37 | 112.54 | 113.2098 | 112.3729 | 15246 |
| 1733441400 | 112.9 | -0.67 | -0.59 | 113.78 | 113.78 | 112.39 | 12779 |
| 1733355000 | 113.57 | 0.54 | 0.48 | 113.33 | 113.875 | 113.33 | 20234 |
| 1733268600 | 113.0312 | 0.79 | 0.70 | 113.92 | 113.92 | 112.7 | 24552 |
| 1733182200 | 112.24 | -1.01 | -0.89 | 112.83 | 112.83 | 112.112 | 20735 |
| 1732917840 | 113.25 | 1.41 | 1.26 | 113 | 113.2653 | 112.78 | 9474 |
| 1732750200 | 111.84 | -0.25 | -0.22 | 112.59 | 112.6856 | 111.69 | 53094 |
| 1732663800 | 112.09 | 0.16 | 0.14 | 112.06 | 112.3113 | 111.0101 | 43836 |
| 1732577400 | 111.9313 | -3.35 | -2.91 | 112.69 | 112.69 | 111.53 | 23437 |
| 1732318200 | 115.2805 | 1.3 | 1.14 | 114.47 | 115.55 | 114.47 | 18024 |
| 1732231800 | 113.98 | 0.59 | 0.52 | 114.26 | 114.26 | 113.54 | 30402 |
| 1732145400 | 113.39 | -0.16 | -0.14 | 114.1 | 114.1 | 113.3001 | 31212 |
| 1732059000 | 113.55 | 1 | 0.89 | 113.27 | 113.61 | 112.9501 | 30442 |
| 1731972600 | 112.55 | 2.61 | 2.37 | 112.06 | 112.745 | 112.06 | 46329 |
| 1731713400 | 109.94 | -0.36 | -0.33 | 110.9 | 110.9 | 109.76 | 29471 |
| 1731627000 | 110.3 | 0.23 | 0.21 | 109.7 | 110.62 | 109.58 | 34388 |
| 1731540600 | 110.07 | -1.48 | -1.33 | 112.11 | 112.11 | 110.07 | 23852 |
| 1731454200 | 111.55 | -0.78 | -0.69 | 111.93 | 111.93 | 110.8 | 66536 |
| 1731367800 | 112.33 | -2.32 | -2.02 | 112.63 | 112.63 | 111.3496 | 49964 |
| 1731108600 | 114.65 | -1.59 | -1.37 | 115.73 | 115.73 | 114.6 | 23143 |
| 1731022200 | 116.2402 | 1.92 | 1.68 | 115.62 | 116.485 | 115.4221 | 35464 |
| 1730935800 | 114.32 | -3.9 | -3.30 | 113.85 | 115.057 | 113.5443 | 51534 |
| 1730849400 | 118.22 | 0.22 | 0.19 | 119.01 | 119.01 | 118.07 | 15679 |
| 1730763000 | 118 | 0.12 | 0.10 | 118.35 | 118.38 | 117.54 | 24771 |
| 1730500200 | 117.88 | -0.73 | -0.61 | 119.33 | 119.4099 | 117.8314 | 16827 |
| 1730413800 | 118.605 | -2.42 | -2.00 | 120.13 | 120.13 | 118.03 | 24529 |
| 1730327400 | 121.02 | -0.74 | -0.61 | 121.2 | 121.372 | 120.29 | 20399 |
| 1730241000 | 121.76 | 1.49 | 1.24 | 121.31 | 121.8799 | 121.1301 | 26023 |
| 1730154600 | 120.27 | 0.34 | 0.28 | 120 | 120.54 | 119.9744 | 29328 |
| 1729895400 | 119.93 | 0.24 | 0.20 | 119.55 | 120.33 | 119.32 | 25925 |
| 1729809000 | 119.69 | 1.1 | 0.93 | 120.08 | 120.32 | 118.953 | 29271 |
| 1729722600 | 118.59 | -2.19 | -1.81 | 119.75 | 119.75 | 118.07 | 28993 |
| 1729636200 | 120.78 | 2.05 | 1.73 | 120.11 | 120.7899 | 119.7726 | 40941 |
| 1729549800 | 118.73 | -0.02 | -0.02 | 119.86 | 119.9 | 118.3755 | 25456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
