Stockscreener 앱 받기
113.98
0.52%
0.59
시간 외 거래:
113.87
-0.11
-0.10%
Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $114.3 | $113.5 | $0.72 | 30,402.0 | +0.52% |
| 2024-11-20 | $114.1 | $113.3 | $0.7999 | 31,367.0 | -0.14% |
| 2024-11-19 | $113.6 | $113.0 | $0.6599 | 30,594.0 | +0.89% |
| 2024-11-18 | $112.7 | $112.1 | $0.685 | 46,457.0 | +2.37% |
| 2024-11-15 | $110.9 | $109.8 | $1.14 | 29,448.0 | -0.33% |
| 2024-11-14 | $110.6 | $109.6 | $1.04 | 34,502.0 | +0.21% |
| 2024-11-13 | $112.1 | $110.1 | $2.04 | 23,852.0 | -1.33% |
| 2024-11-12 | $111.9 | $110.8 | $1.13 | 66,663.0 | -0.69% |
| 2024-11-11 | $112.6 | $111.3 | $1.28 | 50,116.0 | -2.02% |
| 2024-11-08 | $115.7 | $114.6 | $1.13 | 23,143.0 | -1.37% |
| 2024-11-07 | $116.5 | $115.4 | $1.06 | 35,464.0 | +1.68% |
| 2024-11-06 | $115.1 | $113.5 | $1.51 | 54,624.0 | -3.30% |
| 2024-11-05 | $119.0 | $118.1 | $0.94 | 15,779.0 | +0.19% |
| 2024-11-04 | $118.4 | $117.5 | $0.84 | 24,771.0 | +0.10% |
| 2024-11-01 | $119.4 | $117.8 | $1.58 | 16,826.0 | -0.61% |
| 2024-10-31 | $120.1 | $118.0 | $2.10 | 24,479.0 | -2.00% |
| 2024-10-30 | $121.4 | $120.3 | $1.08 | 20,289.0 | -0.61% |
| 2024-10-29 | $121.9 | $121.1 | $0.7498 | 25,922.0 | +1.24% |
| 2024-10-28 | $120.5 | $120.0 | $0.5656 | 29,328.0 | +0.28% |
| 2024-10-25 | $120.3 | $119.3 | $1.01 | 25,939.0 | +0.20% |
| 2024-10-24 | $120.2 | $119.0 | $1.24 | 29,271.0 | +0.93% |
| 2024-10-23 | $119.8 | $118.1 | $1.68 | 28,993.0 | -1.81% |
Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Precious Metals Basket Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Precious Metals Basket Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $119.4 | $109.6 | $9.83 | 544,410.0 | -3.90% |
| 2024-10 | $121.9 | $111.5 | $10.39 | 572,446.0 | +4.69% |
| 2024-09 | $115.9 | $105.0 | $10.92 | 496,831.0 | +5.89% |
| 2024-08 | $109.0 | $100.9 | $8.08 | 831,716.0 | +1.35% |
| 2024-07 | $109.0 | $101.5 | $7.50 | 502,462.0 | +2.51% |
| 2024-06 | $106.3 | $101.0 | $5.27 | 487,222.0 | -0.97% |
| 2024-05 | $109.7 | $98.31 | $11.41 | 659,611.0 | +5.24% |
| 2024-04 | $106.5 | $95.62 | $10.85 | 718,317.0 | +3.47% |
| 2024-03 | $95.76 | $88.12 | $7.64 | 513,114.0 | +8.40% |
| 2024-02 | $89.51 | $85.39 | $4.12 | 835,351.0 | -0.28% |
| 2024-01 | $91.36 | $86.50 | $4.86 | 649,322.0 | -2.93% |
Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $92.86 | $86.50 | $6.36 | 751,646.0 | -0.19% |
| 2023-11 | $91.58 | $84.42 | $7.16 | 902,045.0 | +3.57% |
| 2023-10 | $89.24 | $80.99 | $8.25 | 787,112.0 | +4.63% |
| 2023-09 | $89.62 | $83.94 | $5.68 | 568,371.0 | -5.56% |
| 2023-08 | $90.00 | $85.25 | $4.75 | 866,501.0 | -1.44% |
| 2023-07 | $91.75 | $86.08 | $5.67 | 626,139.0 | +4.21% |
| 2023-06 | $91.12 | $85.54 | $5.58 | 885,665.0 | -3.43% |
| 2023-05 | $96.05 | $88.78 | $7.27 | 886,893.0 | -3.62% |
| 2023-04 | $95.74 | $91.33 | $4.41 | 758,358.0 | +2.19% |
| 2023-03 | $91.72 | $82.03 | $9.69 | 1,091,294.0 | +9.00% |
| 2023-02 | $92.55 | $82.70 | $9.85 | 780,386.0 | -7.99% |
| 2023-01 | $92.59 | $88.33 | $4.27 | 1,034,060.0 | +1.93% |
Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $90.49 | $85.84 | $4.65 | 1,153,039.0 | +3.16% |
| 2022-11 | $87.43 | $77.57 | $9.86 | 1,062,271.0 | +9.66% |
| 2022-10 | $86.52 | $78.59 | $7.93 | 1,188,373.0 | -2.77% |
| 2022-09 | $85.03 | $78.70 | $6.33 | 1,363,567.0 | +0.22% |
| 2022-08 | $87.88 | $80.95 | $6.93 | 1,007,367.0 | -5.02% |
| 2022-07 | $85.45 | $79.75 | $5.70 | 1,724,604.0 | -0.12% |
| 2022-06 | $90.61 | $85.13 | $5.48 | 1,287,877.0 | -3.36% |
| 2022-05 | $93.27 | $85.68 | $7.59 | 1,493,424.0 | -4.89% |
| 2022-04 | $100.2 | $92.15 | $8.06 | 1,539,713.0 | -3.37% |
| 2022-03 | $107.5 | $93.21 | $14.26 | 2,608,800.0 | -0.59% |
| 2022-02 | $99.59 | $89.55 | $10.04 | 1,312,483.0 | +6.64% |
| 2022-01 | $93.34 | $86.76 | $6.58 | 904,077.0 | +1.33% |
1.22%
자본화:
|
볼륨(24시간):