abrdn Physical Precious Metals Basket Shares ETF (GLTR)

174.11
+7.38 (4.43%)
NYSE · Last Trade: Nov 4th, 1:13 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026167.57167.93166.18166.73154,644166.73
11/02/2026168.81169.93168.10168.36107,713168.36
10/30/2026167.84167.92164.75165.78146,313165.78
10/29/2026172.64173.66171.82172.7047,915172.70
10/28/2026175.71176.43174.27176.4351,488176.43
10/27/2026174.20176.59174.20176.2036,863176.20
10/26/2026174.20175.41172.93174.5036,010174.50
10/23/2026174.75175.01172.71174.1670,199174.16
10/22/2026178.29178.29175.24175.5351,019175.53
10/21/2026182.21182.54180.82182.3224,702182.32
10/20/2026181.64183.63181.57181.9136,669181.91
10/19/2026182.92182.92181.73181.9129,149181.91
10/16/2026182.95184.38181.97182.5441,732182.54
10/15/2026181.93183.43181.45183.2340,261183.23
10/14/2026180.19180.76178.27179.0590,097179.05
10/13/2026186.46186.58183.94184.7653,038184.76
10/12/2026186.80186.95185.67186.1943,211186.19
10/09/2026187.25187.99186.92187.4531,249187.45
10/08/2026183.47184.07182.55183.8032,351183.80
10/07/2026183.08184.36182.61183.3261,343183.32
10/06/2026187.04188.40186.04187.5656,014187.56
10/05/2026187.35187.35185.76186.4740,640186.47
10/02/2026188.48188.53184.33186.1561,423186.15
10/01/2026187.31187.48186.17187.4859,981187.48
9/30/2026188.04188.04185.76186.3029,867186.30
9/29/2026186.84188.11186.28188.1180,872188.11
9/28/2026187.06188.18185.65186.17118,728186.17
9/25/2026193.75195.08192.81194.6335,915194.63
9/24/2026193.14194.13191.89193.4435,865193.44
9/23/2026196.13196.13193.94194.5030,420194.50
9/22/2026197.48200.77196.66199.9323,372199.93
9/21/2026199.36199.36197.48198.2534,277198.25
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