abrdn Physical Precious Metals Basket Shares ETF (GLTR)

230.60
+4.50 (1.99%)
NYSE · Last Trade: Apr 17th, 7:12 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/2026230.66233.19230.25230.6064,955230.60
4/16/2026227.50227.98225.22226.1046,780226.10
4/15/2026227.73229.11226.45227.0043,753227.00
4/14/2026224.60228.60224.04228.5544,181228.55
4/13/2026219.53221.73218.20221.3251,144221.32
4/10/2026222.77223.47221.65222.5044,938222.50
4/09/2026220.61224.00220.00222.3450,733222.34
4/08/2026224.38224.53218.19220.0067,054220.00
4/07/2026214.59217.46210.81216.7641,362216.76
4/06/2026215.92216.89214.77215.7772,115215.77
4/02/2026211.03216.83210.51216.1280,990216.12
4/01/2026219.83222.60219.21220.9193,993220.91
3/31/2026212.77218.99212.51218.72126,149218.72
3/30/2026210.98210.99207.08208.3458,045208.34
3/27/2026203.28210.80202.94207.9887,606207.98
3/26/2026204.73206.68200.36200.52114,183200.52
3/25/2026213.02213.56209.35210.8397,857210.83
3/24/2026201.90206.37201.55204.7185,824204.71
3/23/2026202.94209.16201.13204.09167,921204.09
3/20/2026214.27214.35205.29205.86159,101205.86
3/19/2026208.47215.05206.26214.64182,841214.64
3/18/2026225.77227.64223.79223.98105,996223.98
3/17/2026234.75236.11231.03232.6775,517232.67
3/16/2026234.77235.84232.39234.6771,665234.67
3/13/2026240.40241.21232.88233.4976,225233.49
3/12/2026245.45245.45240.34240.34149,912240.34
3/11/2026245.19245.53242.67244.8963,559244.89
3/10/2026249.78250.62246.34247.8790,999247.87
3/09/2026240.81244.71238.78244.5564,003244.55
3/06/2026239.35243.50238.19241.7173,685241.71
3/05/2026239.88240.49235.68237.8072,525237.80
3/04/2026242.83243.99239.04240.7987,066240.79
3/03/2026239.72241.84232.82238.87220,632238.87
3/02/2026253.85257.80248.82254.44132,398254.44
2/27/2026253.83256.77252.26256.52123,473256.52
2/26/2026246.46249.75242.45249.2596,600249.25
2/25/2026250.68252.93247.04247.59102,641247.59
2/24/2026243.67247.78243.24246.47150,441246.47
2/23/2026245.69250.16245.11250.01165,627250.01
2/20/2026236.14241.72233.46241.64120,010241.64
2/19/2026231.19233.47230.00232.3787,732232.37
2/18/2026230.02232.82229.91230.84121,599230.84
2/17/2026225.07225.70221.44223.45115,551223.45
2/13/2026232.36233.31229.04231.8693,455231.86
2/12/2026238.90239.59225.49225.57187,059225.57
2/11/2026241.41241.72237.59241.07103,280241.07
2/10/2026238.92239.83234.53235.9891,907235.98
2/09/2026235.23240.82235.23240.57137,108240.57
2/06/2026225.84231.34225.84230.19152,386230.19
2/05/2026224.98228.57220.53220.68350,158220.68
2/04/2026247.70248.04234.70240.70170,896240.70
2/03/2026242.93243.81234.03238.15244,924238.15
2/02/2026228.40231.68218.49224.85436,445224.85
1/30/2026256.15259.68219.45233.84811,640233.84
1/29/2026295.00295.44267.78285.22479,350285.22
1/28/2026278.61286.59275.40285.22283,079285.22
1/27/2026267.74274.61263.63274.35264,510274.35
1/26/2026271.59280.08264.53268.34599,918268.34
1/23/2026255.89260.70255.03260.53274,650260.53
1/22/2026245.52251.94245.41251.35168,536251.35
1/21/2026247.20248.06239.86244.41282,966244.41
1/20/2026244.58245.19241.66244.11326,727244.11