GLTR - abrdn Physical Precious Metals Basket Shares ETF Historical Prices & Data

abrdn Physical Precious Metals Basket Shares ETF Historical Rates

Frequency

Daily

From Mar 26, 2024 to Apr 26, 2024

Date	High	Low	Open	Close	% Change
Apr 25, 2024	101.36	100.32	100.32	101.07	0.75%
Apr 24, 2024	101.39	100.48	100.82	100.48	-0.34%
Apr 23, 2024	101.27	100.13	100.13	100.82	0.69%
Apr 22, 2024	101.89	100.94	101.27	100.99	-0.28%
Apr 19, 2024	104.70	103.35	103.35	104.06	0.69%
Apr 18, 2024	104.43	103.44	104.31	103.63	-0.65%
Apr 17, 2024	104.73	103.32	104.29	103.56	-0.70%
Apr 16, 2024	104.30	102.94	103.91	103.84	-0.07%
Apr 15, 2024	104.80	102.23	103.67	104.80	1.09%
Apr 12, 2024	106.47	102.42	105.55	102.58	-2.81%
Apr 11, 2024	103.95	102.13	102.82	103.88	1.03%
Apr 10, 2024	103.42	101.68	101.91	102.07	0.16%
Apr 9, 2024	103.82	102.25	103.16	103.22	0.06%
Apr 8, 2024	102.47	101.02	101.89	102.16	0.26%
Apr 5, 2024	101.29	99.54	99.56	101.00	1.45%
Apr 4, 2024	100.57	99.28	99.57	99.37	-0.20%
Apr 3, 2024	100.13	98.62	98.72	100.04	1.34%
Apr 2, 2024	98.66	97.30	97.48	98.44	0.98%
Apr 1, 2024	96.83	95.62	96.74	96.34	-0.41%
Mar 28, 2024	95.76	94.77	95.05	95.50	0.47%
Mar 27, 2024	94.48	93.97	93.97	94.35	0.40%
Mar 26, 2024	94.52	93.83	94.52	93.89	-0.67%

Highest:106.47

Lowest:93.83

Average:100.73

Difference:6.55

% Change:6.93%

Data Vendor: Xignite Logo

ETFs