Stockscreener 앱 받기
182.90
0.90%
1.63
시간 외 거래:
182.78
-0.12
-0.07%
Abrdn Precious Metals Basket Etf Trust 주식 (GLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $183.6 | $182.0 | $1.62 | 72,927.0 | +0.90% |
| 2026-07-24 | $183.1 | $180.9 | $2.18 | 91,935.0 | +0.25% |
| 2026-07-23 | $181.6 | $180.3 | $1.26 | 76,038.0 | -2.58% |
| 2026-07-22 | $187.3 | $185.3 | $1.93 | 69,167.0 | +1.19% |
| 2026-07-21 | $183.7 | $181.4 | $2.23 | 69,428.0 | +2.72% |
| 2026-07-20 | $179.8 | $178.1 | $1.62 | 52,544.0 | +0.02% |
| 2026-07-17 | $178.7 | $175.4 | $3.28 | 52,609.0 | +0.74% |
| 2026-07-16 | $179.0 | $176.4 | $2.59 | 63,153.0 | -2.56% |
| 2026-07-15 | $182.6 | $179.2 | $3.42 | 33,557.0 | -0.41% |
| 2026-07-14 | $184.8 | $181.9 | $2.86 | 52,147.0 | +1.62% |
| 2026-07-13 | $182.3 | $178.9 | $3.37 | 66,458.0 | -2.77% |
| 2026-07-10 | $185.2 | $183.0 | $2.23 | 28,770.0 | -0.21% |
| 2026-07-09 | $186.2 | $184.8 | $1.48 | 53,432.0 | +1.47% |
| 2026-07-08 | $182.9 | $179.4 | $3.46 | 54,651.0 | -1.71% |
| 2026-07-07 | $188.8 | $184.3 | $4.54 | 77,310.0 | -1.59% |
| 2026-07-06 | $189.1 | $187.1 | $2.08 | 91,405.0 | +1.29% |
| 2026-07-02 | $187.4 | $185.2 | $2.26 | 41,801.0 | +2.35% |
| 2026-07-01 | $185.6 | $181.8 | $3.84 | 96,671.0 | +0.46% |
| 2026-06-30 | $183.4 | $180.7 | $2.72 | 96,980.0 | +0.42% |
Abrdn Precious Metals Basket Etf Trust 주식 (GLTR) 연도별 가격 이력
이 심층 분석에서는 Abrdn Precious Metals Basket Etf Trust 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 Precious Metals Basket Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Precious Metals Basket Etf Trust 주식 (GLTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $189.1 | $175.4 | $13.73 | 1,216,930.0 | +0.97% |
| 2026-06 | $214.2 | $176.1 | $38.18 | 1,629,322.0 | -15.43% |
| 2026-05 | $234.4 | $208.0 | $26.38 | 1,208,961.0 | -0.63% |
| 2026-04 | $233.2 | $209.5 | $23.72 | 1,178,868.0 | -1.45% |
| 2026-03 | $257.8 | $200.4 | $57.44 | 2,359,465.0 | -14.74% |
| 2026-02 | $256.8 | $218.5 | $38.28 | 3,045,485.0 | +9.70% |
| 2026-01 | $295.4 | $206.5 | $88.95 | 5,464,292.0 | +13.74% |
Abrdn Precious Metals Basket Etf Trust 주식 (GLTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $222.5 | $185.3 | $37.22 | 2,623,341.0 | +13.81% |
| 2025-11 | $186.5 | $168.0 | $18.48 | 1,238,296.0 | +8.36% |
| 2025-10 | $189.2 | $163.5 | $25.73 | 2,874,632.0 | +4.02% |
| 2025-09 | $165.6 | $147.3 | $18.22 | 1,288,795.0 | +13.35% |
| 2025-08 | $146.0 | $139.3 | $6.68 | 650,521.0 | +5.38% |
| 2025-07 | $146.3 | $138.0 | $8.28 | 917,106.0 | +0.27% |
| 2025-06 | $142.0 | $135.6 | $6.35 | 733,821.0 | +3.72% |
| 2025-05 | $136.7 | $128.1 | $8.57 | 1,108,114.0 | +0.83% |
| 2025-04 | $136.5 | $119.4 | $17.04 | 1,411,227.0 | +2.02% |
| 2025-03 | $129.5 | $119.7 | $9.75 | 1,082,397.0 | +9.28% |
| 2025-02 | $123.6 | $117.5 | $6.06 | 770,881.0 | +0.42% |
| 2025-01 | $118.6 | $111.0 | $7.59 | 592,727.0 | +7.46% |
Abrdn Precious Metals Basket Etf Trust 주식 (GLTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.3 | $108.7 | $7.62 | 640,206.0 | -3.35% |
| 2024-11 | $119.4 | $109.6 | $9.83 | 662,947.0 | -4.51% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):