abrdn Physical Precious Metals Basket Shares ETF (GLTR) Historical Stock Data
203.01 ↑2.35 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLTR is up 0.24% a day on average. There have been 15 days where abrdn Physical Precious Metals Basket Shares ETF closed green and 15 days where GLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 201.17 | 203.01 | ↑$1.84 (0.91%) | 200.95 | 203.61 | 96.56K |
| 2025-12-18 | 201.28 | 200.66 | ↓$0.62 (-0.31%) | 199.15 | 202.38 | 110.59K |
| 2025-12-17 | 200.10 | 201.79 | ↑$1.69 (0.84%) | 199.74 | 202.11 | 134.27K |
| 2025-12-16 | 197.78 | 197.43 | ↓$0.35 (-0.18%) | 196.43 | 198.45 | 95.99K |
| 2025-12-15 | 197.66 | 197.57 | ↓$0.09 (-0.05%) | 195.89 | 198.18 | 94.18K |
| 2025-12-12 | 198.96 | 194.55 | ↓$4.41 (-2.22%) | 192.41 | 198.96 | 103.69K |
| 2025-12-11 | 192.95 | 195.42 | ↑$2.47 (1.28%) | 192.42 | 196.38 | 119.05K |
| 2025-12-10 | 190.40 | 192.04 | ↑$1.64 (0.86%) | 189.21 | 192.48 | 86.37K |
| 2025-12-09 | 188.20 | 190.98 | ↑$2.78 (1.48%) | 187.89 | 191.12 | 63.99K |
| 2025-12-08 | 188.11 | 187.46 | ↓$0.65 (-0.35%) | 186.41 | 188.14 | 42.01K |
| 2025-12-05 | 188.42 | 187.97 | ↓$0.45 (-0.24%) | 187.60 | 190.20 | 56.11K |
| 2025-12-04 | 187.17 | 186.65 | ↓$0.52 (-0.28%) | 185.73 | 187.27 | 41.68K |
| 2025-12-03 | 188.50 | 188.41 | ↓$0.09 (-0.05%) | 187.00 | 189.07 | 70.96K |
| 2025-12-02 | 188.37 | 188.29 | ↓$0.08 (-0.04%) | 185.64 | 188.37 | 126.51K |
| 2025-12-01 | 188.13 | 188.08 | ↓$0.05 (-0.03%) | 186.98 | 189.38 | 156.98K |
| 2025-11-28 | 183.94 | 186.49 | ↑$2.55 (1.39%) | 183.56 | 186.49 | 148.43K |
| 2025-11-26 | 179.29 | 181.48 | ↑$2.19 (1.22%) | 179.00 | 181.48 | 121.77K |
| 2025-11-25 | 178.21 | 178.40 | ↑$0.19 (0.11%) | 177.00 | 178.91 | 79.21K |
| 2025-11-24 | 175.09 | 178.10 | ↑$3.01 (1.72%) | 175.09 | 178.26 | 35.55K |
| 2025-11-21 | 174.15 | 174.94 | ↑$0.79 (0.45%) | 173.56 | 176.23 | 37.01K |
| 2025-11-20 | 176.47 | 175.56 | ↓$0.91 (-0.52%) | 174.38 | 177.46 | 41.74K |
| 2025-11-19 | 177.83 | 176.46 | ↓$1.37 (-0.77%) | 175.20 | 179.21 | 52.34K |
| 2025-11-18 | 175.65 | 175.94 | ↑$0.29 (0.17%) | 174.44 | 176.65 | 40.73K |
| 2025-11-17 | 175.34 | 174.40 | ↓$0.94 (-0.54%) | 172.80 | 176.38 | 49.06K |
| 2025-11-14 | 175.10 | 176.46 | ↑$1.36 (0.78%) | 174.13 | 177.77 | 129.84K |
| 2025-11-13 | 182.79 | 180.20 | ↓$2.59 (-1.42%) | 179.36 | 183.05 | 51.44K |
| 2025-11-12 | 179.12 | 182.69 | ↑$3.57 (1.99%) | 178.54 | 183.45 | 78.72K |
| 2025-11-11 | 178.21 | 178.43 | ↑$0.22 (0.12%) | 176.42 | 178.63 | 53.09K |
| 2025-11-10 | 175.44 | 177.24 | ↑$1.80 (1.03%) | 175.11 | 177.32 | 54.11K |
| 2025-11-07 | 171.73 | 171.61 | ↓$0.12 (-0.07%) | 170.68 | 172.47 | 40.34K |
Create an account or log in to view more rows.
$GLTR wow! I sold too early
$GLTR pump up the volume
$GLTR what’s next bulls
$GLTR i am trading for a better future!
$GLTR called it
$GLTR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GLTR come to papa
$GLTR love when bulls come out
$GLTR get over the hump
$GLTR Bears always win...
Bulls have to be forever bagholders....