Stockscreener 앱 받기
131.30
0.66%
0.81
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $131.7 | $130.4 | $1.25 | 42,552.0 | +0.62% |
| 2025-05-12 | $131.0 | $129.9 | $1.08 | 76,041.0 | -2.25% |
| 2025-05-09 | $134.1 | $133.1 | $1.02 | 26,268.0 | +0.76% |
| 2025-05-08 | $134.6 | $131.9 | $2.65 | 36,148.0 | -1.35% |
| 2025-05-07 | $135.2 | $133.9 | $1.27 | 40,768.0 | -1.63% |
| 2025-05-06 | $136.7 | $135.2 | $1.56 | 26,887.0 | +2.69% |
| 2025-05-05 | $133.3 | $132.1 | $1.19 | 23,056.0 | +2.35% |
| 2025-05-02 | $130.9 | $129.5 | $1.45 | 35,746.0 | -0.12% |
| 2025-05-01 | $130.4 | $128.4 | $2.00 | 90,135.0 | -1.54% |
| 2025-04-30 | $132.9 | $132.0 | $0.9421 | 28,243.0 | -0.74% |
| 2025-04-29 | $134.2 | $133.0 | $1.22 | 46,942.0 | -1.01% |
| 2025-04-28 | $134.5 | $132.4 | $2.12 | 26,149.0 | +1.14% |
| 2025-04-25 | $133.1 | $131.4 | $1.65 | 61,836.0 | -1.22% |
| 2025-04-24 | $134.8 | $133.3 | $1.46 | 40,765.0 | +0.99% |
| 2025-04-23 | $133.4 | $131.5 | $1.85 | 51,543.0 | -0.68% |
| 2025-04-22 | $136.5 | $133.9 | $2.58 | 56,813.0 | -1.24% |
| 2025-04-21 | $136.2 | $135.0 | $1.26 | 80,765.0 | +2.22% |
| 2025-04-17 | $133.3 | $131.6 | $1.66 | 47,607.0 | -0.53% |
| 2025-04-16 | $134.1 | $132.5 | $1.56 | 66,721.0 | +2.58% |
| 2025-04-15 | $130.5 | $129.6 | $0.855 | 87,000.0 | +0.50% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $136.7 | $128.4 | $8.31 | 397,601.0 | -0.60% |
| 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 Physical Precious Metals Basket Shares Etf 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% |
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% |
0.24%
4.42%
자본화:
|
볼륨(24시간):