abrdn Physical Precious Metals Basket Shares ETF (GLTR)

199.34
+2.09 (1.06%)
NYSE · Last Trade: Sep 20th, 5:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Precious Metals Basket Shares ETF (GLTR)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026199.19200.49198.22199.3432,722199.34
9/17/2026197.96198.97197.09197.2520,754197.25
9/16/2026196.82197.48191.08192.8440,616192.84
9/15/2026194.02194.89192.99194.3350,693194.33
9/14/2026193.00195.09192.40193.1834,482193.18
9/11/2026198.58198.75196.13196.7423,610196.74
9/10/2026197.06198.12194.78195.0569,181195.05
9/09/2026202.97203.41200.25201.5157,016201.51
9/08/2026200.35200.96198.45198.6383,882198.63
9/04/2026200.15201.92200.15201.5138,450201.51
9/03/2026202.62204.89201.51203.5131,743203.51
9/02/2026197.47198.94197.37198.8434,563198.84
9/01/2026197.16198.34195.51195.5181,719195.51
8/31/2026202.09202.33200.30201.9147,448201.91
8/28/2026211.12212.00202.00202.4842,170202.48
8/27/2026207.32209.73205.83209.2952,089209.29
8/26/2026208.09208.75206.31207.4657,769207.46
8/25/2026207.03210.65206.78210.2461,312210.24
8/24/2026211.33211.72208.76210.0163,714210.01
8/21/2026208.96210.26208.40209.62112,241209.62
8/20/2026202.57206.75202.50205.8359,270205.83
8/19/2026200.54203.56200.14203.4359,809203.43
8/18/2026198.13199.10195.19195.2373,081195.23
8/17/2026198.68201.13198.48200.2872,742200.28
8/14/2026198.19199.07197.53197.7935,381197.79
8/13/2026198.16198.47196.22196.5366,276196.53
8/12/2026200.39201.43199.02199.7951,659199.79
8/11/2026198.90199.04197.21197.8253,503197.82
8/10/2026195.95199.99195.37199.5090,295199.50
8/07/2026197.00197.53195.24196.0268,686196.02
8/06/2026191.06192.28189.94191.5152,586191.51
8/05/2026190.23192.80190.00191.8158,562191.81
8/04/2026184.46185.87184.18184.4866,222184.48
8/03/2026179.42181.77179.15181.6465,199181.64
7/31/2026180.80181.89179.69181.56289,178181.56
7/30/2026182.23184.84182.13184.6440,627184.64
7/29/2026179.30184.44178.48180.4657,234180.46
7/28/2026179.68180.81178.93179.7454,326179.74
7/27/2026182.79183.63182.01182.9072,932182.90
7/24/2026180.92183.10180.92181.2791,950181.27
7/23/2026181.02181.55180.29180.8276,042180.82
7/22/2026185.42187.27185.34185.6069,283185.60
7/21/2026181.90183.67181.44183.4269,435183.42
7/20/2026178.68179.75178.13178.5652,553178.56
7/17/2026175.66178.68175.40178.5252,609178.52
7/16/2026178.72179.02176.44177.2163,157177.21
7/15/2026182.13182.64179.22181.8733,562181.87
7/14/2026183.68184.80181.94182.6152,149182.61
7/13/2026182.26182.26178.89179.7066,616179.70
7/10/2026183.70185.19182.96184.8128,772184.81
7/09/2026185.16186.24184.76185.1953,432185.19
7/08/2026181.74182.88179.42182.5054,651182.50
7/07/2026187.98188.83184.29185.6877,310185.68
7/06/2026187.62189.13187.05188.6891,416188.68
7/02/2026185.89187.42185.16186.2741,908186.27
7/01/2026181.86185.61181.77181.9996,738181.99
6/30/2026181.15183.37180.65181.1596,989181.15
6/29/2026181.01181.01179.09180.39191,704180.39
6/26/2026181.70184.04180.98182.6359,902182.63
6/25/2026180.40181.63178.56180.19119,902180.19
6/24/2026179.25181.72176.05178.20111,585178.20
6/23/2026187.17188.36186.43186.6764,358186.67
6/22/2026193.79194.75191.91192.5859,030192.58