abrdn Physical Precious Metals Basket Shares ETF (GLTR)

191.81
+7.33 (3.97%)
NYSE· Last Trade: Aug 5th, 8:22 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/2026196.98197.58193.00194.1236,843194.12
6/17/2026202.56205.00196.02196.2063,414196.20
6/16/2026202.84203.18201.15202.5936,693202.59
6/15/2026204.09204.67201.85202.0175,180202.01
6/12/2026195.05197.19193.44196.0271,180196.02
6/11/2026187.69195.76187.03195.4472,589195.44
6/10/2026190.56193.00188.00188.0091,207188.00
6/09/2026199.92201.14193.07194.5387,448194.53
6/08/2026199.87200.40198.55199.4285,709199.42
6/05/2026205.25205.25199.00199.3879,256199.38
6/04/2026211.76212.04209.29210.5557,262210.55
6/03/2026209.89210.09208.33208.6240,465208.62
6/02/2026213.77214.24211.56212.4753,651212.47
6/01/2026210.92212.65209.90211.8575,673211.85
5/29/2026214.20216.62212.79214.2082,865214.20
5/28/2026208.88213.92208.01212.99129,190212.99
5/27/2026208.93211.29208.70211.0164,352211.01
5/26/2026214.60215.20213.00214.9548,573214.95
5/22/2026214.36214.41212.51212.9141,376212.91
5/21/2026212.19216.29211.74215.6446,511215.64
5/20/2026212.03215.43211.09214.9644,509214.96
5/19/2026211.00212.87209.55210.8951,451210.89
5/18/2026217.64218.24215.00216.9943,355216.99
5/15/2026216.40217.29214.14215.6070,148215.60
5/14/2026229.24229.24226.07226.2067,155226.20
5/13/2026230.98234.39230.24232.0637,214232.06
5/12/2026228.62231.82225.19231.7071,144231.70
5/11/2026230.36231.95229.41231.6257,643231.62
5/08/2026225.70227.04224.22225.7740,605225.77
5/07/2026226.75228.19222.97223.2973,888223.29
5/06/2026220.73222.47220.62221.7858,920221.78