Skip to main content

Physical Precious Metals Basket ETF (NY: GLTR )

102.62 -0.16 (-0.16%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 103.98 103.98 102.45 102.78 18,185 +0.74(+0.73%)
Jun 11, 2024 102.11 102.17 101.56 102.04 17,393 -0.72(-0.70%)
Jun 10, 2024 101.77 102.83 101.77 102.76 34,255 +1.47(+1.45%)
Jun 07, 2024 103.05 103.05 101.28 101.29 56,174 -4.82(-4.54%)
Jun 06, 2024 104.87 106.30 104.81 106.11 18,987 +1.87(+1.79%)
Jun 05, 2024 103.45 104.48 103.43 104.24 18,470 +1.40(+1.36%)
Jun 04, 2024 103.76 103.76 102.58 102.84 23,684 -1.80(-1.72%)
Jun 03, 2024 104.15 105.11 104.00 104.64 18,582 +0.65(+0.63%)
May 31, 2024 105.98 106.12 103.64 103.99 17,574 -1.25(-1.19%)
May 30, 2024 105.82 106.18 105.24 105.24 23,862 -0.84(-0.79%)
May 29, 2024 106.20 106.71 106.00 106.08 16,931 -0.74(-0.69%)
May 28, 2024 106.91 107.19 106.19 106.82 22,433 +2.44(+2.34%)
May 24, 2024 104.74 105.10 104.25 104.38 26,784 +0.36(+0.35%)
May 23, 2024 105.95 106.19 103.91 104.02 35,828 -2.32(-2.18%)
May 22, 2024 108.17 108.41 106.22 106.34 26,571 -2.69(-2.46%)
May 21, 2024 109.12 109.54 108.40 109.03 22,844 +0.04(+0.03%)
May 20, 2024 108.27 109.72 107.84 108.99 34,193 +0.68(+0.63%)
May 17, 2024 106.60 108.38 106.24 108.31 33,705 +3.24(+3.08%)
May 16, 2024 105.10 105.45 104.68 105.07 32,345 -0.37(-0.35%)
May 15, 2024 104.47 105.71 103.48 105.44 28,400 +2.07(+2.00%)
May 14, 2024 102.76 103.47 102.76 103.37 35,728 +1.22(+1.19%)
May 13, 2024 102.64 102.73 102.04 102.15 29,796 -0.90(-0.87%)
May 10, 2024 103.74 103.74 102.75 103.05 103,576 +0.72(+0.70%)
May 09, 2024 101.14 102.40 101.02 102.33 14,406 +2.01(+2.00%)
May 08, 2024 100.35 100.94 100.19 100.32 29,140 -0.26(-0.26%)
May 07, 2024 100.85 101.21 100.56 100.58 10,263 -0.27(-0.27%)
May 06, 2024 100.75 101.22 100.71 100.85 47,045 +1.65(+1.66%)
May 03, 2024 99.37 99.37 98.31 99.20 23,187 -0.27(-0.27%)
May 02, 2024 98.73 99.67 98.31 99.47 22,602 -0.03(-0.03%)
May 01, 2024 99.27 100.37 99.00 99.50 22,858 +0.69(+0.70%)
Apr 30, 2024 99.29 99.82 98.81 98.81 24,444 -2.35(-2.32%)
Apr 29, 2024 101.14 101.62 100.51 101.16 20,753 +0.12(+0.12%)
Apr 26, 2024 101.13 101.51 100.57 101.04 19,332 -0.03(-0.03%)
Apr 25, 2024 100.32 101.36 100.32 101.07 24,041 +0.59(+0.59%)
Apr 24, 2024 100.82 101.39 100.48 100.48 24,484 -0.34(-0.34%)
Apr 23, 2024 100.13 101.27 100.13 100.82 74,076 -0.17(-0.17%)
Apr 22, 2024 101.27 101.89 100.94 100.99 33,493 -3.07(-2.95%)
Apr 19, 2024 103.35 104.70 103.35 104.06 56,673 +0.43(+0.41%)
Apr 18, 2024 104.31 104.43 103.44 103.63 40,009 +0.07(+0.07%)
Apr 17, 2024 104.29 104.73 103.32 103.56 34,320 -0.28(-0.27%)
Apr 16, 2024 103.91 104.30 102.94 103.84 34,833 -0.96(-0.92%)
Apr 15, 2024 103.67 104.80 102.23 104.80 19,996 +2.22(+2.16%)
Apr 12, 2024 105.55 106.47 102.42 102.58 24,009 -1.30(-1.25%)
Apr 11, 2024 102.82 103.95 102.13 103.88 18,584 +1.81(+1.77%)
Apr 10, 2024 101.91 103.42 101.68 102.07 23,129 -1.15(-1.11%)
Apr 09, 2024 103.16 103.82 102.25 103.22 31,727 +1.06(+1.04%)
Apr 08, 2024 101.89 102.47 101.02 102.16 48,546 +1.16(+1.14%)
Apr 05, 2024 99.56 101.29 99.54 101.00 18,927 +1.63(+1.65%)
Apr 04, 2024 99.57 100.57 99.28 99.37 20,546 -0.67(-0.67%)
Apr 03, 2024 98.72 100.13 98.62 100.04 23,417 +1.60(+1.63%)
Apr 02, 2024 97.48 98.66 97.30 98.44 67,497 +2.10(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.