Abrdn Precious Metals Basket ETF Trust (GLTR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.81 | 1.49352256787 | 121.19 | 123.2 | 120.25 | 53160 | 121.66891445 | SP |
| 4 | 2.03 | 1.67810200876 | 120.97 | 123.555 | 117.4976 | 45536 | 121.31231075 | SP |
| 12 | 10.79 | 9.61589876125 | 112.21 | 123.555 | 108.71 | 38255 | 117.32702989 | SP |
| 26 | 14.01 | 12.854390311 | 108.99 | 123.555 | 108.71 | 32337 | 115.91193428 | SP |
| 52 | 29.4 | 31.4102564103 | 93.6 | 123.555 | 92.96 | 30300 | 109.7253733 | SP |
| 156 | 23.84 | 24.0419524002 | 99.16 | 123.555 | 77.57 | 43087 | 92.92807876 | SP |
| 260 | 45.57 | 58.8531576908 | 77.43 | 123.555 | 64.6611 | 47266 | 92.80582204 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 122.37 | 1.98 | 1.64 | 121.55 | 122.4896 | 121.55 | 66048 |
| 1741645800 | 120.39 | -1.25 | -1.03 | 121.54 | 121.5639 | 120.25 | 56207 |
| 1741390200 | 121.64 | 0.01 | 0.01 | 121.48 | 122.33 | 121.1601 | 56004 |
| 1741303800 | 121.63 | -0.6 | -0.49 | 121.69 | 122.22 | 121.63 | 36070 |
| 1741217400 | 122.23 | 1.02 | 0.84 | 121.19 | 122.29 | 120.9 | 51343 |
| 1741131000 | 121.21 | 1.05 | 0.87 | 121.52 | 121.52 | 120.3875 | 57068 |
| 1741044600 | 120.16 | 1.68 | 1.42 | 120.93 | 120.93 | 119.72 | 65665 |
| 1740785400 | 118.48 | -0.58 | -0.49 | 118.14 | 118.48 | 117.4976 | 43114 |
| 1740699000 | 119.06 | -2 | -1.65 | 120.62 | 120.62 | 119.06 | 75669 |
| 1740612600 | 121.06 | 0.28 | 0.23 | 120.29 | 121.185 | 120.225 | 39951 |
| 1740526200 | 120.78 | -1.74 | -1.42 | 121.98 | 122.21 | 119.86 | 37990 |
| 1740439800 | 122.52 | -0.05 | -0.04 | 122.89 | 122.89 | 121.9328 | 62025 |
| 1740180600 | 122.57 | -0.5 | -0.41 | 123.19 | 123.28 | 122.16 | 31577 |
| 1740094200 | 123.07 | 0.21 | 0.17 | 122.95 | 123.555 | 122.9101 | 32878 |
| 1740007800 | 122.86 | -0.09 | -0.07 | 122.81 | 122.86 | 122.225 | 29049 |
| 1739921400 | 122.945 | 2.01 | 1.67 | 121.79 | 123.0341 | 121.79 | 30789 |
| 1739575800 | 120.93 | -1.53 | -1.25 | 123.2 | 123.3492 | 120.62 | 24762 |
| 1739489400 | 122.46 | 1.02 | 0.84 | 121.97 | 122.576 | 121.44 | 42389 |
| 1739403000 | 121.44 | 0.43 | 0.36 | 120.97 | 121.79 | 120.8181 | 27043 |
| 1739316600 | 121.01 | -0.51 | -0.42 | 121.04 | 121.3654 | 120.71 | 22448 |
| 1739230200 | 121.52 | 1.62 | 1.35 | 121.49 | 121.735 | 121.22 | 115811 |
| 1738971000 | 119.9 | -0.39 | -0.32 | 121.07 | 121.405 | 119.7939 | 27346 |
| 1738884600 | 120.29 | -0.11 | -0.09 | 120.4 | 120.4 | 119.13 | 21732 |
| 1738798200 | 120.4 | 0.71 | 0.59 | 120.73 | 121.2399 | 120.398 | 30594 |
| 1738711800 | 119.69 | 1.3 | 1.10 | 119.53 | 120.1046 | 119.26 | 35794 |
| 1738625400 | 118.39 | 0.4 | 0.34 | 118.64 | 118.98 | 117.8401 | 41374 |
| 1738366200 | 117.99 | 0.06 | 0.05 | 118.47 | 118.57 | 117.64 | 46580 |
| 1738279800 | 117.93 | 2.11 | 1.82 | 117.33 | 118.13 | 117.33 | 14850 |
| 1738193400 | 115.82 | 0.39 | 0.34 | 115.98 | 116.173 | 115.19 | 17469 |
| 1738107000 | 115.43 | 0.87 | 0.76 | 114.77 | 115.78 | 114.77 | 17163 |
| 1738020600 | 114.56 | -1.62 | -1.39 | 114.96 | 115.3453 | 113.8909 | 17442 |
| 1737761400 | 116.18 | 0.2 | 0.17 | 116.15 | 116.78 | 116.15 | 25125 |
| 1737675000 | 115.98 | 0 | 0.00 | 115.98 | 115.98 | 115.98 | 0 |
| 1737588600 | 115.98 | 0.58 | 0.50 | 115.83 | 116.14 | 115.4973 | 24857 |
| 1737502200 | 115.4 | 1.64 | 1.44 | 114.76 | 115.5406 | 114.76 | 46124 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
