abrdn Physical Precious Metals Basket Shares ETF (GLTR)

233.49
-6.85 (-2.85%)
NYSE · Last Trade: Mar 14th, 9:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/2026240.40241.21232.88233.4976,152233.49
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
1/16/2026232.91234.99229.46233.44164,282233.44
1/15/2026234.06238.89232.80237.18181,658237.18
1/14/2026238.21240.12234.73239.59251,640239.59
1/13/2026234.17235.39230.00231.86254,945231.86
1/12/2026228.54232.28228.54230.08166,108230.08
1/09/2026220.40222.79219.94221.84167,745221.84
1/08/2026213.38218.09212.28217.84102,830217.84
1/07/2026216.85219.66215.15218.65132,752218.65
1/06/2026219.83223.96218.91223.54187,035223.54
1/05/2026215.80218.00214.69215.83268,663215.83
1/02/2026211.22211.22206.49207.95113,163207.95
12/31/2025207.57209.63204.29205.60113,074205.60
12/30/2025214.33215.60211.60212.25145,779212.25
12/29/2025210.70210.72199.90208.96423,821208.96
12/26/2025217.83222.54216.96222.35152,325222.35
12/24/2025212.95213.19209.37212.80117,324212.80
12/23/2025210.80213.78208.35213.57191,147213.57
12/22/2025207.97208.29206.71208.14140,664208.14
12/19/2025201.17203.61200.94203.0197,768203.01
12/18/2025201.28202.38199.15200.66111,527200.66
12/17/2025200.10202.23199.74201.79135,026201.79
12/16/2025197.78198.45196.43197.4395,987197.43
12/15/2025197.66198.18195.89197.5694,205197.56