Skip to main content

Physical Precious Metals Basket ETF (NY: GLTR )

94.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 93.97 94.48 93.97 94.35 21,741 +0.46(+0.49%)
Mar 26, 2024 94.52 94.52 93.83 93.89 15,248 -0.07(-0.07%)
Mar 25, 2024 94.03 94.71 93.87 93.96 15,764 +0.34(+0.36%)
Mar 22, 2024 94.25 94.56 93.52 93.62 16,690 -0.79(-0.84%)
Mar 21, 2024 95.61 95.61 93.94 94.41 17,760 -0.79(-0.83%)
Mar 20, 2024 93.50 95.49 93.50 95.20 19,241 +1.41(+1.50%)
Mar 19, 2024 92.96 93.84 92.96 93.79 25,428 -0.49(-0.52%)
Mar 18, 2024 94.55 94.67 94.05 94.28 22,326 -0.41(-0.43%)
Mar 15, 2024 94.69 95.28 94.62 94.69 13,383 +0.32(+0.34%)
Mar 14, 2024 94.74 94.75 94.13 94.37 26,672 -0.33(-0.35%)
Mar 13, 2024 94.29 95.04 93.95 94.70 36,227 +1.41(+1.51%)
Mar 12, 2024 93.60 93.81 93.11 93.29 24,071 -1.05(-1.11%)
Mar 11, 2024 94.31 94.69 94.11 94.34 41,076 +0.46(+0.49%)
Mar 08, 2024 93.82 94.70 93.49 93.88 17,066 +0.43(+0.46%)
Mar 07, 2024 93.42 93.70 93.22 93.45 17,927 +0.41(+0.44%)
Mar 06, 2024 92.35 93.29 92.32 93.04 32,424 +1.63(+1.78%)
Mar 05, 2024 91.90 92.05 91.28 91.41 74,186 -0.01(-0.01%)
Mar 04, 2024 90.31 91.67 90.28 91.42 33,526 +1.70(+1.89%)
Mar 01, 2024 88.34 89.97 88.12 89.72 25,925 +1.62(+1.84%)
Feb 29, 2024 88.14 88.37 87.86 88.10 25,061 +0.72(+0.82%)
Feb 28, 2024 87.26 87.55 87.22 87.38 35,440 -0.08(-0.09%)
Feb 27, 2024 87.85 87.89 87.44 87.46 23,550 -0.20(-0.23%)
Feb 26, 2024 87.61 87.79 87.38 87.66 45,312 -0.76(-0.86%)
Feb 23, 2024 87.83 88.74 87.79 88.42 25,130 +0.75(+0.86%)
Feb 22, 2024 87.72 87.94 87.67 87.67 21,157 -0.16(-0.18%)
Feb 21, 2024 88.20 88.20 87.57 87.83 28,238 -0.21(-0.24%)
Feb 20, 2024 88.34 88.57 87.99 88.04 45,901 +0.05(+0.06%)
Feb 16, 2024 86.88 88.22 86.88 87.99 41,877 +0.75(+0.86%)
Feb 15, 2024 87.39 87.65 87.12 87.24 25,525 +1.07(+1.25%)
Feb 14, 2024 85.77 86.48 85.77 86.17 39,855 +0.63(+0.73%)
Feb 13, 2024 86.10 86.10 85.39 85.54 44,207 -1.61(-1.85%)
Feb 12, 2024 86.79 87.39 86.79 87.15 33,210 +0.23(+0.26%)
Feb 09, 2024 86.86 87.17 86.64 86.92 47,939 -0.41(-0.47%)
Feb 08, 2024 86.89 87.56 86.89 87.33 25,418 +0.27(+0.31%)
Feb 07, 2024 87.35 87.75 87.06 87.06 51,352 -0.62(-0.71%)
Feb 06, 2024 87.35 87.91 87.35 87.68 55,545 +0.31(+0.35%)
Feb 05, 2024 87.04 87.51 86.96 87.37 166,773 -0.53(-0.60%)
Feb 02, 2024 87.74 88.09 87.50 87.90 17,144 -1.23(-1.38%)
Feb 01, 2024 88.54 89.51 88.39 89.13 37,072 +0.78(+0.88%)
Jan 31, 2024 88.93 89.55 87.16 88.35 29,775 -0.36(-0.41%)
Jan 30, 2024 89.09 89.19 88.33 88.71 29,608 +0.04(+0.05%)
Jan 29, 2024 88.30 88.85 87.75 88.67 33,828 +1.04(+1.19%)
Jan 26, 2024 87.64 87.86 87.56 87.63 26,528 +0.09(+0.10%)
Jan 25, 2024 87.81 88.01 87.28 87.54 103,239 +0.19(+0.22%)
Jan 24, 2024 88.21 88.26 87.34 87.35 35,601 -0.20(-0.23%)
Jan 23, 2024 87.16 87.65 87.16 87.55 28,678 +0.67(+0.77%)
Jan 22, 2024 86.50 87.20 86.50 86.88 25,809 -0.68(-0.78%)
Jan 19, 2024 87.75 87.77 87.33 87.56 37,946 -0.12(-0.14%)
Jan 18, 2024 86.91 87.69 86.91 87.68 29,886 +0.84(+0.97%)
Jan 17, 2024 87.54 87.54 86.67 86.84 24,601 -1.29(-1.46%)
Jan 16, 2024 88.62 88.62 87.76 88.13 21,182 -0.82(-0.92%)
Jan 12, 2024 89.54 89.95 88.66 88.95 18,191 +0.69(+0.78%)
Jan 11, 2024 88.37 88.63 87.49 88.26 15,505 -0.06(-0.07%)
Jan 10, 2024 88.26 88.51 88.10 88.32 37,793 -0.04(-0.04%)
Jan 09, 2024 88.53 88.93 88.25 88.36 34,572 -0.29(-0.33%)
Jan 08, 2024 88.34 89.18 88.34 88.65 27,772 -0.74(-0.83%)
Jan 05, 2024 89.40 90.20 89.15 89.39 18,042 +0.15(+0.17%)
Jan 04, 2024 89.00 89.46 89.00 89.24 28,524 -0.13(-0.15%)
Jan 03, 2024 89.36 89.62 88.97 89.37 24,384 -1.24(-1.37%)
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.