Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

abrdn Physical Precious Metals Basket Shares ETF (GLTR)

194.12
-2.08 (-1.06%)
NYSE· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/2026214.46214.94212.66212.7655,710212.76
5/04/2026213.34215.28211.09211.6974,878211.69
5/01/2026215.73220.00215.73217.0550,848217.05
4/30/2026215.51215.99214.20215.5539,081215.55
4/29/2026210.62211.76209.47210.8759,715210.87
4/28/2026213.04214.45212.00213.8961,382213.89
4/27/2026219.41219.41217.72218.8448,842218.84
4/24/2026219.30221.63218.89220.4846,708220.48
4/23/2026220.73221.85217.97219.2469,821219.24
4/22/2026224.07224.60222.79223.5860,295223.58
4/21/2026225.22226.07219.06219.3357,976219.33
4/20/2026228.39228.82226.74227.6535,694227.65
4/17/2026230.66233.19230.25230.6064,972230.60
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