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
2024-12-31 109.28 110.11 109.28 109.80 0.0M
2024-12-30 110.20 110.20 108.79 109.46 0.1M
2024-12-27 110.23 110.73 110.00 110.24 0.1M
2024-12-26 110.66 111.36 110.66 111.27 0.0M
2024-12-24 110.55 110.86 110.30 110.64 0.0M
2024-12-23 110.62 110.66 110.21 110.56 0.0M
2024-12-20 110.17 110.99 109.98 110.56 0.0M
2024-12-19 109.49 109.51 108.71 109.31 0.1M
2024-12-18 112.21 112.21 109.42 109.45 0.0M
2024-12-17 112.28 112.39 111.58 112.30 0.0M
2024-12-16 112.93 112.93 112.48 112.64 0.0M
2024-12-13 112.60 112.93 112.27 112.34 0.0M
2024-12-12 114.58 114.68 113.67 113.93 0.1M
2024-12-11 115.64 116.33 115.23 115.93 0.0M
2024-12-10 115.20 115.53 114.98 115.12 0.0M
2024-12-09 114.37 115.31 114.08 114.18 0.0M
2024-12-06 112.54 113.21 112.37 112.48 0.0M
2024-12-05 113.78 113.78 112.39 112.90 0.0M
2024-12-04 113.33 113.88 113.33 113.57 0.0M
2024-12-03 113.92 113.92 112.70 113.03 0.0M
2024-12-02 112.83 112.83 112.11 112.24 0.0M
2024-11-29 112.78 113.27 112.78 113.25 0.0M
2024-11-27 112.59 112.69 111.69 111.84 0.1M
2024-11-26 112.06 112.31 111.01 112.09 0.0M
2024-11-25 112.69 112.69 111.53 111.93 0.0M
2024-11-22 114.47 115.55 114.47 115.28 0.0M
2024-11-21 114.26 114.26 113.54 113.98 0.0M
2024-11-20 114.10 114.10 113.30 113.39 0.0M
2024-11-19 113.27 113.61 112.95 113.55 0.0M
2024-11-18 112.06 112.75 112.06 112.55 0.0M
2024-11-15 110.90 110.90 109.76 109.94 0.0M
2024-11-14 109.70 110.62 109.58 110.30 0.0M
2024-11-13 112.11 112.11 110.07 110.07 0.0M
2024-11-12 111.93 111.93 110.80 111.55 0.1M
2024-11-11 112.63 112.63 111.35 112.33 0.1M
2024-11-08 115.73 115.73 114.60 114.65 0.0M
2024-11-07 115.62 116.49 115.42 116.24 0.0M
2024-11-06 113.85 115.06 113.54 114.32 0.1M
2024-11-05 119.01 119.01 118.07 118.22 0.0M
2024-11-04 118.35 118.38 117.54 118.00 0.0M
2024-11-01 119.33 119.41 117.83 117.88 0.0M
2024-10-31 120.13 120.13 118.03 118.61 0.0M
2024-10-30 121.20 121.37 120.29 121.02 0.0M
2024-10-29 121.31 121.88 121.13 121.76 0.0M
2024-10-28 120.00 120.54 119.97 120.27 0.0M
2024-10-25 119.55 120.33 119.32 119.93 0.0M
2024-10-24 120.08 120.19 118.95 119.69 0.0M
2024-10-23 119.75 119.75 118.07 118.59 0.0M
2024-10-22 120.11 120.79 119.77 120.78 0.0M
2024-10-21 119.86 119.90 118.38 118.73 0.0M
2024-10-18 117.00 118.81 117.00 118.75 0.0M
2024-10-17 115.39 116.10 115.23 115.73 0.0M
2024-10-16 115.60 115.92 114.80 115.16 0.0M
2024-10-15 113.92 114.84 113.71 114.40 0.0M
2024-10-14 114.63 114.63 113.76 114.09 0.0M
2024-10-11 114.14 114.90 114.14 114.82 0.0M
2024-10-10 112.23 113.56 112.23 113.50 0.0M
2024-10-09 111.49 112.34 111.49 112.13 0.0M
2024-10-08 113.48 113.48 111.50 112.53 0.0M
2024-10-07 114.31 114.48 113.91 114.25 0.0M
2024-10-04 114.70 116.08 114.48 114.98 0.0M
2024-10-03 114.28 115.12 114.06 114.87 0.0M
2024-10-02 115.00 115.35 114.15 114.76 0.0M
2024-10-01 114.05 115.11 114.05 114.22 0.0M
2024-09-30 113.69 113.92 112.92 113.29 0.0M
2024-09-27 115.41 115.64 113.97 114.45 0.0M
2024-09-26 115.68 115.88 114.96 115.69 0.0M
2024-09-25 115.57 115.57 114.40 114.98 0.0M
2024-09-24 113.33 115.59 113.31 115.49 0.0M
2024-09-23 113.53 113.53 112.71 112.75 0.0M
2024-09-20 113.06 113.65 112.58 113.32 0.0M
2024-09-19 112.02 112.68 111.50 112.17 0.0M
2024-09-18 111.85 112.87 109.79 109.97 0.0M
2024-09-17 111.66 112.31 111.24 111.71 0.0M
2024-09-16 112.09 112.29 111.60 111.92 0.0M
2024-09-13 111.64 112.12 111.40 111.90 0.1M
2024-09-12 108.99 110.24 108.80 110.24 0.0M
2024-09-11 106.90 107.69 106.54 107.35 0.0M
2024-09-10 107.06 107.08 106.21 107.08 0.0M
2024-09-09 106.33 106.53 105.86 106.34 0.0M
2024-09-06 107.21 107.21 105.04 105.67 0.0M
2024-09-05 107.39 107.71 106.80 107.13 0.0M
2024-09-04 105.41 106.21 105.41 105.85 0.0M
2024-09-03 106.23 106.23 104.95 105.79 0.0M
2024-08-30 107.88 108.05 106.72 106.99 0.0M
2024-08-29 107.56 108.56 107.56 108.17 0.0M
2024-08-28 107.72 107.72 107.05 107.42 0.0M
2024-08-27 108.13 109.02 108.13 108.96 0.0M
2024-08-26 109.00 109.00 108.36 108.63 0.0M
2024-08-23 107.40 108.35 107.14 108.25 0.0M
2024-08-22 107.53 107.53 106.17 106.46 0.0M
2024-08-21 108.00 108.26 107.26 108.04 0.0M
2024-08-20 108.78 109.03 107.33 107.86 0.0M
2024-08-19 106.77 107.66 106.47 107.64 0.0M
2024-08-16 106.18 107.37 105.76 107.27 0.0M
2024-08-15 104.99 105.48 104.50 105.12 0.0M
2024-08-14 104.37 104.59 103.36 103.91 0.0M
2024-08-13 104.64 105.02 104.62 104.91 0.0M
2024-08-12 104.19 105.18 104.19 105.05 0.0M
2024-08-09 103.65 103.65 103.00 103.15 0.0M
2024-08-08 102.26 103.30 102.26 102.99 0.0M
2024-08-07 102.11 102.24 100.95 101.06 0.1M
2024-08-06 101.52 102.27 101.23 101.44 0.3M
2024-08-05 101.19 102.51 101.17 101.98 0.0M
2024-08-02 106.04 106.09 103.40 104.60 0.0M
2024-08-01 105.77 105.94 104.32 104.88 0.0M
2024-07-31 104.21 105.78 104.21 105.56 0.0M
2024-07-30 102.92 103.72 102.67 103.65 0.0M
2024-07-29 102.94 103.06 101.79 102.57 0.0M
2024-07-26 102.39 102.78 102.12 102.52 0.0M
2024-07-25 101.96 102.19 101.50 101.95 0.0M
2024-07-24 105.45 105.74 104.28 104.29 0.0M
2024-07-23 104.12 104.79 104.12 104.70 0.0M
2024-07-22 104.34 104.42 103.56 104.42 0.0M
2024-07-19 104.15 104.84 104.00 104.53 0.0M
2024-07-18 107.64 107.82 106.15 106.42 0.0M
2024-07-17 108.80 109.00 107.08 107.47 0.0M
2024-07-16 107.37 108.99 107.37 108.98 0.0M
2024-07-15 106.91 107.81 106.51 106.96 0.0M
2024-07-12 106.57 107.34 106.37 106.90 0.1M
2024-07-11 107.56 108.33 107.10 107.77 0.1M
2024-07-10 106.40 106.40 105.73 106.03 0.0M
2024-07-09 106.37 106.37 104.91 105.65 0.0M
2024-07-08 106.32 106.71 105.26 105.58 0.0M
2024-07-05 106.34 107.38 106.21 107.12 0.0M
2024-07-03 105.06 105.85 105.06 105.43 0.0M
2024-07-02 103.42 103.98 103.09 103.73 0.0M
2024-07-01 102.85 103.44 102.70 103.16 0.0M
2024-06-28 103.41 103.41 102.76 102.98 0.0M
2024-06-27 102.51 102.78 102.21 102.50 0.0M
2024-06-26 101.77 101.98 101.11 101.63 0.0M
2024-06-25 103.46 103.46 101.91 102.27 0.0M
2024-06-24 103.57 103.85 103.26 103.42 0.0M
2024-06-21 104.71 104.79 102.72 103.05 0.0M
2024-06-20 103.80 105.25 103.80 105.03 0.0M
2024-06-18 102.39 102.94 102.11 102.91 0.0M
2024-06-17 102.45 102.56 101.73 102.55 0.0M
2024-06-14 102.00 102.95 102.00 102.95 0.0M
2024-06-13 102.42 102.71 101.03 101.43 0.1M
2024-06-12 103.98 103.98 102.45 102.78 0.0M
2024-06-11 102.11 102.17 101.56 102.04 0.0M
2024-06-10 101.77 102.83 101.77 102.76 0.0M
2024-06-07 103.05 103.05 101.28 101.29 0.1M
2024-06-06 104.87 106.30 104.81 106.11 0.0M
2024-06-05 103.45 104.48 103.43 104.24 0.0M
2024-06-04 103.76 103.76 102.58 102.84 0.0M
2024-06-03 104.15 105.11 104.00 104.64 0.0M
2024-05-31 105.98 106.12 103.64 103.99 0.0M
2024-05-30 105.82 106.18 105.24 105.24 0.0M
2024-05-29 106.20 106.71 106.00 106.08 0.0M
2024-05-28 106.91 107.19 106.19 106.82 0.0M
2024-05-24 104.74 105.10 104.25 104.38 0.0M
2024-05-23 105.95 106.19 103.91 104.02 0.0M
2024-05-22 108.17 108.41 106.22 106.34 0.0M
2024-05-21 109.12 109.54 108.40 109.03 0.0M
2024-05-20 108.27 109.72 107.84 108.99 0.0M
2024-05-17 106.60 108.38 106.24 108.31 0.0M
2024-05-16 105.10 105.45 104.68 105.07 0.0M
2024-05-15 104.47 105.71 103.48 105.44 0.0M
2024-05-14 102.76 103.48 102.76 103.37 0.0M
2024-05-13 102.64 102.73 102.04 102.15 0.0M
2024-05-10 103.74 103.74 102.75 103.05 0.1M
2024-05-09 101.14 102.40 101.02 102.33 0.0M
2024-05-08 100.35 100.94 100.19 100.32 0.0M
2024-05-07 100.85 101.21 100.56 100.58 0.0M
2024-05-06 100.75 101.22 100.71 100.85 0.0M
2024-05-03 99.37 99.37 98.31 99.20 0.0M
2024-05-02 98.73 99.67 98.31 99.47 0.0M
2024-05-01 99.27 100.37 99.00 99.50 0.0M
2024-04-30 99.29 99.82 98.81 98.81 0.0M
2024-04-29 101.14 101.62 100.51 101.16 0.0M
2024-04-26 101.13 101.51 100.57 101.04 0.0M
2024-04-25 100.32 101.36 100.32 101.07 0.0M
2024-04-24 100.82 101.39 100.48 100.48 0.0M
2024-04-23 100.13 101.27 100.13 100.82 0.1M
2024-04-22 101.27 101.89 100.94 100.99 0.0M
2024-04-19 103.35 104.71 103.35 104.06 0.1M
2024-04-18 104.31 104.43 103.45 103.63 0.0M
2024-04-17 104.29 104.73 103.32 103.56 0.0M
2024-04-16 103.91 104.30 102.94 103.84 0.0M
2024-04-15 103.67 104.80 102.23 104.80 0.0M
2024-04-12 105.55 106.47 102.42 102.58 0.0M
2024-04-11 102.82 103.95 102.13 103.88 0.0M
2024-04-10 101.91 103.42 101.68 102.07 0.0M
2024-04-09 103.16 103.82 102.25 103.22 0.0M
2024-04-08 101.89 102.47 101.02 102.16 0.0M
2024-04-05 99.56 101.29 99.54 101.00 0.0M
2024-04-04 99.57 100.57 99.28 99.37 0.0M
2024-04-03 98.72 100.13 98.62 100.04 0.0M
2024-04-02 97.48 98.66 97.30 98.44 0.1M
2024-04-01 96.74 96.84 95.62 96.34 0.0M
2024-03-28 95.05 95.76 94.77 95.50 0.0M
2024-03-27 93.97 94.48 93.97 94.35 0.0M
2024-03-26 94.52 94.52 93.83 93.89 0.0M
2024-03-25 94.03 94.71 93.87 93.96 0.0M
2024-03-22 94.25 94.56 93.52 93.62 0.0M
2024-03-21 95.61 95.61 93.94 94.41 0.0M
2024-03-20 93.50 95.49 93.50 95.20 0.0M
2024-03-19 92.96 93.84 92.96 93.79 0.0M
2024-03-18 94.55 94.67 94.05 94.28 0.0M
2024-03-15 94.69 95.28 94.62 94.69 0.0M
2024-03-14 94.74 94.75 94.13 94.37 0.0M
2024-03-13 94.29 95.04 93.96 94.70 0.0M
2024-03-12 93.60 93.81 93.11 93.29 0.0M
2024-03-11 94.31 94.69 94.11 94.34 0.0M
2024-03-08 93.82 94.70 93.49 93.88 0.0M
2024-03-07 93.42 93.70 93.22 93.45 0.0M
2024-03-06 92.35 93.29 92.32 93.04 0.0M
2024-03-05 91.90 92.05 91.28 91.41 0.1M
2024-03-04 90.31 91.67 90.28 91.42 0.0M
2024-03-01 88.34 89.97 88.12 89.72 0.0M
2024-02-29 88.14 88.37 87.86 88.10 0.0M
2024-02-28 87.26 87.55 87.22 87.38 0.0M
2024-02-27 87.85 87.89 87.44 87.46 0.0M
2024-02-26 87.61 87.79 87.38 87.66 0.0M
2024-02-23 87.83 88.74 87.79 88.42 0.0M
2024-02-22 87.72 87.94 87.67 87.67 0.0M
2024-02-21 88.20 88.20 87.57 87.83 0.0M
2024-02-20 88.34 88.57 87.99 88.04 0.0M
2024-02-16 86.88 88.22 86.88 87.99 0.0M
2024-02-15 87.39 87.65 87.12 87.24 0.0M
2024-02-14 85.77 86.48 85.77 86.17 0.0M
2024-02-13 86.10 86.10 85.39 85.54 0.0M
2024-02-12 86.79 87.39 86.79 87.15 0.0M
2024-02-09 86.86 87.17 86.64 86.92 0.0M
2024-02-08 86.89 87.56 86.89 87.33 0.0M
2024-02-07 87.35 87.75 87.06 87.06 0.1M
2024-02-06 87.35 87.91 87.35 87.68 0.1M
2024-02-05 87.04 87.51 86.96 87.37 0.2M
2024-02-02 87.74 88.09 87.50 87.90 0.0M
2024-02-01 88.54 89.51 88.39 89.13 0.0M
2024-01-31 88.93 89.55 87.16 88.35 0.0M
2024-01-30 89.09 89.19 88.33 88.71 0.0M
2024-01-29 88.30 88.85 87.75 88.67 0.0M
2024-01-26 87.64 87.86 87.56 87.63 0.0M
2024-01-25 87.81 88.01 87.28 87.54 0.1M
2024-01-24 88.21 88.26 87.34 87.35 0.0M
2024-01-23 87.16 87.65 87.16 87.55 0.0M
2024-01-22 86.50 87.20 86.50 86.88 0.0M
2024-01-19 87.75 87.77 87.33 87.56 0.0M
2024-01-18 86.91 87.69 86.91 87.68 0.0M
2024-01-17 87.54 87.54 86.67 86.84 0.0M
2024-01-16 88.62 88.62 87.76 88.13 0.0M
2024-01-12 89.54 89.95 88.66 88.95 0.0M
2024-01-11 88.37 88.63 87.49 88.26 0.0M
2024-01-10 88.26 88.51 88.10 88.32 0.0M
2024-01-09 88.53 88.93 88.25 88.36 0.0M
2024-01-08 88.34 89.18 88.34 88.65 0.0M
2024-01-05 89.40 90.20 89.15 89.39 0.0M
2024-01-04 89.00 89.46 89.00 89.24 0.0M
2024-01-03 89.36 89.62 88.98 89.37 0.0M
2024-01-02 91.36 91.36 90.56 90.61 0.0M