abrdn Physical Precious Metals Basket Shares ETF

GLTR
🏛️ usa →
162.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 88.98 89.35 88.44 89.23 0.0M
2022-12-29 88.77 89.41 88.77 89.17 0.1M
2022-12-28 88.60 88.60 87.71 88.04 0.0M
2022-12-27 88.42 89.96 88.42 89.23 0.1M
2022-12-23 87.45 88.36 87.38 87.92 0.0M
2022-12-22 87.18 87.61 86.68 87.14 0.0M
2022-12-21 88.31 88.85 88.12 88.33 0.0M
2022-12-20 87.84 89.04 87.76 88.90 0.0M
2022-12-19 87.07 87.07 86.11 86.20 0.0M
2022-12-16 86.52 87.22 86.52 87.03 0.1M
2022-12-15 87.79 88.07 86.80 86.91 0.1M
2022-12-14 89.29 89.71 88.61 89.30 0.0M
2022-12-13 90.10 90.49 89.15 89.47 0.1M
2022-12-12 88.30 88.32 87.50 87.67 0.0M
2022-12-09 88.41 89.31 88.11 88.72 0.1M
2022-12-08 88.02 88.24 87.57 88.01 0.1M
2022-12-07 86.79 87.35 86.64 87.11 0.0M
2022-12-06 86.46 86.88 85.84 86.06 0.1M
2022-12-05 87.64 87.64 86.08 86.17 0.0M
2022-12-02 87.15 88.37 86.99 88.15 0.0M
2022-12-01 87.58 88.46 87.36 88.43 0.1M
2022-11-30 85.95 86.50 84.98 86.50 0.1M
2022-11-29 84.50 85.10 84.42 84.46 0.0M
2022-11-28 84.59 84.71 83.79 83.95 0.0M
2022-11-25 84.35 84.85 84.33 84.67 0.0M
2022-11-23 84.00 85.21 84.00 85.10 0.0M
2022-11-22 84.36 84.54 83.99 84.25 0.1M
2022-11-21 84.07 84.07 83.39 83.94 0.0M
2022-11-18 85.01 85.29 84.58 84.61 0.0M
2022-11-17 85.04 85.48 85.04 85.40 0.1M
2022-11-16 87.14 87.27 86.62 86.75 0.0M
2022-11-15 87.24 87.43 86.60 87.16 0.0M
2022-11-14 86.21 87.30 86.21 87.02 0.0M
2022-11-11 86.31 86.72 86.00 86.62 0.0M
2022-11-10 85.17 86.05 85.10 86.02 0.1M
2022-11-09 83.77 84.59 82.95 83.19 0.0M
2022-11-08 82.25 84.53 82.25 84.11 0.0M
2022-11-07 82.19 82.50 82.16 82.25 0.0M
2022-11-04 81.35 82.46 81.33 82.27 0.0M
2022-11-03 77.95 79.11 77.57 78.91 0.2M
2022-11-02 80.58 81.35 79.19 79.27 0.0M
2022-11-01 80.88 80.94 79.96 80.17 0.1M
2022-10-31 78.64 79.26 78.59 78.88 0.1M
2022-10-28 79.83 80.02 79.30 79.76 0.1M
2022-10-27 80.79 81.00 80.47 80.76 0.1M
2022-10-26 80.47 81.29 80.47 80.96 0.1M
2022-10-25 79.95 80.46 79.93 80.18 0.0M
2022-10-24 80.27 80.37 80.00 80.15 0.0M
2022-10-21 79.11 80.80 79.11 80.62 0.0M
2022-10-20 79.05 80.38 79.05 79.38 0.0M
2022-10-19 78.88 79.16 78.66 78.94 0.0M
2022-10-18 80.22 80.29 79.58 79.85 0.1M
2022-10-17 80.37 80.73 79.52 79.53 0.2M
2022-10-14 80.17 80.17 78.93 79.09 0.1M
2022-10-13 79.68 81.36 79.57 80.95 0.0M
2022-10-12 81.18 81.73 81.08 81.54 0.0M
2022-10-11 81.98 82.53 81.08 81.27 0.0M
2022-10-10 82.80 83.08 82.04 82.18 0.0M
2022-10-07 84.39 84.49 83.35 83.58 0.0M
2022-10-06 84.67 85.27 84.66 85.10 0.0M
2022-10-05 84.54 85.22 83.61 84.95 0.1M
2022-10-04 85.59 86.52 85.44 86.08 0.1M
2022-10-03 82.68 84.55 82.68 84.43 0.1M
2022-09-30 81.24 82.02 81.08 81.13 0.1M
2022-09-29 80.86 81.52 80.30 81.19 0.1M
2022-09-28 79.64 81.19 79.59 80.98 0.1M
2022-09-27 79.36 80.01 78.92 78.95 0.1M
2022-09-26 79.99 80.32 78.70 78.71 0.1M
2022-09-23 80.72 80.84 79.81 79.91 0.2M
2022-09-22 82.55 82.68 82.01 82.27 0.0M
2022-09-21 82.27 82.95 81.33 82.12 0.0M
2022-09-20 81.17 81.81 81.17 81.68 0.1M
2022-09-19 81.26 82.65 81.26 82.65 0.0M
2022-09-16 80.91 82.20 80.71 81.95 0.1M
2022-09-15 82.38 82.83 81.22 81.41 0.0M
2022-09-14 82.80 83.29 82.64 82.79 0.0M
2022-09-13 82.65 83.38 82.27 82.45 0.0M
2022-09-12 84.41 85.03 84.09 84.37 0.0M
2022-09-09 82.14 82.88 82.14 82.64 0.0M
2022-09-08 81.66 82.17 81.59 81.88 0.0M
2022-09-07 80.26 81.63 80.18 81.58 0.1M
2022-09-06 80.93 81.01 80.00 80.11 0.0M
2022-09-02 80.58 81.18 80.47 80.61 0.0M
2022-09-01 80.16 80.20 79.46 79.87 0.1M
2022-08-31 81.10 81.44 80.95 80.95 0.1M
2022-08-30 82.52 82.52 81.79 81.79 0.0M
2022-08-29 82.77 83.39 82.74 82.96 0.1M
2022-08-26 83.81 84.44 82.80 82.88 0.0M
2022-08-25 83.55 84.19 83.48 84.06 0.0M
2022-08-24 82.61 83.53 82.61 83.19 0.0M
2022-08-23 82.14 83.21 82.14 82.73 0.0M
2022-08-22 82.45 82.61 82.20 82.26 0.0M
2022-08-19 84.05 84.09 83.45 83.51 0.0M
2022-08-18 85.15 85.36 84.45 84.60 0.0M
2022-08-17 85.51 85.51 84.77 84.97 0.0M
2022-08-16 85.13 85.98 85.13 85.74 0.0M
2022-08-15 86.06 86.32 85.58 86.01 0.1M
2022-08-12 87.18 87.72 87.14 87.62 0.0M
2022-08-11 87.21 87.76 86.89 86.95 0.0M
2022-08-10 87.25 87.88 87.10 87.12 0.0M
2022-08-09 87.06 87.48 86.97 87.02 0.0M
2022-08-08 86.37 87.37 86.37 87.22 0.1M
2022-08-05 84.76 85.65 84.76 85.28 0.0M
2022-08-04 85.01 86.02 85.01 85.87 0.1M
2022-08-03 84.35 84.69 83.99 84.51 0.0M
2022-08-02 86.05 86.29 84.52 84.55 0.0M
2022-08-01 85.82 86.24 85.62 86.07 0.1M
2022-07-29 84.25 85.45 84.25 85.23 0.0M
2022-07-28 83.88 84.51 83.82 84.47 0.1M
2022-07-27 81.63 82.87 81.46 82.65 0.0M
2022-07-26 81.43 81.76 81.39 81.52 0.1M
2022-07-25 81.65 81.65 81.22 81.42 0.0M
2022-07-22 81.48 82.58 81.48 81.74 0.0M
2022-07-21 80.02 81.23 80.02 81.18 0.0M
2022-07-20 81.00 81.07 80.14 80.14 0.1M
2022-07-19 80.81 80.97 80.67 80.74 0.0M
2022-07-18 81.06 81.22 80.32 80.36 0.1M
2022-07-15 80.31 80.39 79.85 80.20 0.1M
2022-07-14 80.26 80.67 79.75 80.52 0.1M
2022-07-13 81.70 83.03 81.41 82.32 0.1M
2022-07-12 82.81 83.04 82.02 82.13 0.3M
2022-07-11 83.65 83.87 83.14 83.14 0.2M
2022-07-08 83.40 84.20 83.11 83.79 0.0M
2022-07-07 82.76 83.27 82.73 82.79 0.1M
2022-07-06 83.25 83.41 81.79 82.14 0.1M
2022-07-05 84.00 84.15 82.90 83.16 0.1M
2022-07-01 84.22 85.20 84.17 85.06 0.0M
2022-06-30 85.92 85.92 85.13 85.33 0.1M
2022-06-29 87.20 87.37 86.22 86.55 0.0M
2022-06-28 86.68 86.74 86.09 86.14 0.0M
2022-06-27 87.17 87.30 86.48 86.49 0.0M
2022-06-24 86.31 86.91 86.24 86.66 0.0M
2022-06-23 87.27 87.58 86.10 86.30 0.0M
2022-06-22 87.46 87.61 87.19 87.19 0.0M
2022-06-21 87.64 88.27 87.38 87.38 0.0M
2022-06-17 87.80 87.95 87.09 87.30 0.0M
2022-06-16 87.21 88.43 87.07 88.43 0.1M
2022-06-15 87.19 87.94 86.47 87.25 0.1M
2022-06-14 86.25 86.43 85.55 85.66 0.1M
2022-06-13 87.21 87.21 86.02 86.15 0.2M
2022-06-10 87.64 89.48 87.10 89.16 0.1M
2022-06-09 88.86 88.86 88.02 88.30 0.0M
2022-06-08 89.08 89.50 89.04 89.07 0.0M
2022-06-07 88.79 89.67 88.79 89.64 0.0M
2022-06-06 89.80 89.97 89.17 89.26 0.0M
2022-06-03 90.16 90.31 88.86 89.19 0.0M
2022-06-02 89.82 90.61 89.82 90.61 0.1M
2022-06-01 89.05 89.27 88.50 88.98 0.1M
2022-05-31 89.21 89.49 88.30 88.30 0.0M
2022-05-27 90.25 90.25 89.50 89.65 0.0M
2022-05-26 88.96 89.41 88.74 89.18 0.1M
2022-05-25 89.16 89.47 88.79 89.43 0.0M
2022-05-24 89.45 90.03 89.27 89.81 0.0M
2022-05-23 89.31 89.41 88.66 89.02 0.1M
2022-05-20 88.91 88.94 88.11 88.61 0.0M
2022-05-19 88.51 89.11 88.51 89.09 0.1M
2022-05-18 87.91 88.23 87.45 87.51 0.0M
2022-05-17 88.73 88.79 87.80 87.93 0.0M
2022-05-16 87.06 88.22 86.93 88.18 0.1M
2022-05-13 86.17 86.87 85.68 86.51 0.1M
2022-05-12 87.75 87.75 86.26 86.33 0.1M
2022-05-11 89.61 89.78 89.00 89.00 0.2M
2022-05-10 89.93 89.99 88.24 88.24 0.1M
2022-05-09 89.92 90.24 89.33 89.45 0.1M
2022-05-06 91.00 91.28 90.48 90.62 0.0M
2022-05-05 93.27 93.27 91.16 91.54 0.1M
2022-05-04 91.70 92.85 91.21 92.85 0.0M
2022-05-03 91.53 92.30 91.53 91.68 0.1M
2022-05-02 91.29 91.88 90.35 91.24 0.1M
2022-04-29 93.54 93.75 92.64 92.84 0.0M
2022-04-28 92.45 92.86 92.15 92.76 0.0M
2022-04-27 93.18 93.20 92.39 92.40 0.1M
2022-04-26 93.25 93.57 92.73 92.95 0.0M
2022-04-25 92.93 93.10 92.33 92.78 0.2M
2022-04-22 96.29 96.57 95.65 95.71 0.0M
2022-04-21 97.51 97.51 96.61 97.21 0.1M
2022-04-20 97.51 98.37 97.49 98.15 0.1M
2022-04-19 98.51 98.56 97.22 97.77 0.1M
2022-04-18 99.82 100.21 99.19 99.34 0.1M
2022-04-14 98.42 98.77 97.71 98.77 0.1M
2022-04-13 98.86 99.00 98.30 98.61 0.1M
2022-04-12 98.37 98.79 97.64 97.98 0.2M
2022-04-11 98.38 98.52 97.13 97.90 0.1M
2022-04-08 96.43 97.19 96.43 97.00 0.0M
2022-04-07 95.11 95.75 95.01 95.63 0.1M
2022-04-06 95.34 95.45 94.52 94.89 0.1M
2022-04-05 96.39 96.73 94.75 94.85 0.1M
2022-04-04 95.93 96.01 95.34 95.84 0.1M
2022-04-01 95.79 96.34 95.33 95.72 0.1M
2022-03-31 96.44 96.71 96.00 96.08 0.1M
2022-03-30 95.83 96.37 95.59 96.14 0.0M
2022-03-29 93.91 94.98 93.21 94.94 0.1M
2022-03-28 96.26 96.46 95.31 95.35 0.1M
2022-03-25 98.64 98.73 97.40 97.64 0.1M
2022-03-24 98.98 99.77 98.76 99.28 0.1M
2022-03-23 97.97 98.50 97.40 98.31 0.1M
2022-03-22 97.76 97.76 96.57 97.13 0.1M
2022-03-21 97.74 98.72 97.71 98.69 0.1M
2022-03-18 97.76 98.13 97.09 97.23 0.1M
2022-03-17 98.02 98.93 97.92 98.22 0.2M
2022-03-16 97.10 97.16 95.49 97.13 0.1M
2022-03-15 96.56 97.18 95.96 96.52 0.1M
2022-03-14 99.16 99.16 97.23 97.62 0.1M
2022-03-11 101.13 102.18 100.85 101.86 0.3M
2022-03-10 103.65 103.80 102.52 103.01 0.1M
2022-03-09 103.37 104.30 102.07 102.97 0.1M
2022-03-08 105.08 107.47 104.04 106.86 0.3M
2022-03-07 102.21 103.40 102.03 103.34 0.1M
2022-03-04 101.38 102.72 100.88 102.63 0.1M
2022-03-03 99.57 99.97 99.00 99.84 0.1M
2022-03-02 98.53 99.29 97.91 98.96 0.1M
2022-03-01 98.14 99.53 97.99 99.53 0.1M
2022-02-28 97.03 97.03 95.58 96.66 0.2M
2022-02-25 94.84 95.32 94.40 95.23 0.1M
2022-02-24 99.59 99.59 94.33 95.34 0.2M
2022-02-23 95.71 96.84 95.71 96.84 0.1M
2022-02-22 95.95 96.09 95.23 95.42 0.1M
2022-02-18 95.17 95.17 94.58 94.92 0.1M
2022-02-17 94.76 95.23 94.55 95.04 0.1M
2022-02-16 92.84 93.72 92.84 93.72 0.0M
2022-02-15 92.19 92.57 91.72 92.52 0.0M
2022-02-14 93.65 94.23 93.34 94.21 0.1M
2022-02-11 91.11 93.49 91.03 93.33 0.0M
2022-02-10 92.03 92.93 91.48 91.54 0.0M
2022-02-09 91.85 92.18 91.61 91.98 0.1M
2022-02-08 91.28 91.77 91.17 91.49 0.1M
2022-02-07 90.76 91.35 90.52 91.20 0.0M
2022-02-04 90.15 90.81 90.15 90.48 0.0M
2022-02-03 90.83 90.87 89.55 90.55 0.0M
2022-02-02 91.21 91.50 90.80 91.15 0.0M
2022-02-01 91.38 91.45 90.65 90.90 0.0M
2022-01-31 90.91 91.00 90.40 90.64 0.0M
2022-01-28 89.87 90.34 89.69 90.32 0.0M
2022-01-27 90.50 91.18 90.39 90.83 0.0M
2022-01-26 92.61 93.34 91.93 92.06 0.0M
2022-01-25 91.89 92.89 91.88 92.58 0.0M
2022-01-24 91.88 92.74 91.20 92.09 0.1M
2022-01-21 92.72 92.84 91.82 91.98 0.2M
2022-01-20 92.40 92.61 92.10 92.10 0.0M
2022-01-19 90.63 91.79 90.51 91.64 0.0M
2022-01-18 89.43 89.75 89.16 89.32 0.0M
2022-01-14 88.94 89.23 88.55 88.67 0.0M
2022-01-13 89.26 89.26 88.73 88.99 0.0M
2022-01-12 89.13 89.54 89.12 89.44 0.0M
2022-01-11 88.02 88.98 87.81 88.93 0.0M
2022-01-10 87.30 87.89 87.30 87.82 0.0M
2022-01-07 87.31 87.91 87.01 87.67 0.0M
2022-01-06 86.76 87.35 86.76 87.08 0.0M
2022-01-05 89.38 89.52 88.25 88.32 0.0M
2022-01-04 88.65 88.95 88.51 88.76 0.0M
2022-01-03 88.14 88.33 87.65 87.94 0.0M