Stockscreener 앱 받기
220.97
1.57%
3.13
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $222.8 | $219.9 | $2.85 | 76,471.0 | +1.46% |
| 2026-01-08 | $218.1 | $212.3 | $5.81 | 102,699.0 | -0.37% |
| 2026-01-07 | $219.7 | $215.2 | $4.51 | 132,645.0 | -2.19% |
| 2026-01-06 | $224.0 | $218.9 | $5.05 | 186,685.0 | +3.57% |
| 2026-01-05 | $218.0 | $214.7 | $3.31 | 268,282.0 | +3.79% |
| 2026-01-02 | $211.2 | $206.5 | $4.73 | 113,008.0 | +1.14% |
| 2025-12-31 | $209.6 | $204.3 | $5.34 | 112,933.0 | -3.13% |
| 2025-12-30 | $215.6 | $211.6 | $4.00 | 145,323.0 | +1.57% |
| 2025-12-29 | $210.7 | $199.9 | $10.82 | 423,202.0 | -6.02% |
| 2025-12-26 | $222.5 | $217.0 | $5.58 | 148,624.0 | +4.49% |
| 2025-12-24 | $213.2 | $209.4 | $3.82 | 117,324.0 | -0.36% |
| 2025-12-23 | $213.8 | $208.3 | $5.43 | 190,727.0 | +2.61% |
| 2025-12-22 | $208.3 | $206.7 | $1.58 | 140,629.0 | +2.53% |
| 2025-12-19 | $203.6 | $200.9 | $2.67 | 97,653.0 | +1.17% |
| 2025-12-18 | $202.4 | $199.1 | $3.23 | 111,525.0 | -0.56% |
| 2025-12-17 | $202.2 | $199.7 | $2.49 | 134,274.0 | +2.21% |
| 2025-12-16 | $198.4 | $196.4 | $2.02 | 95,987.0 | -0.07% |
| 2025-12-15 | $198.2 | $195.9 | $2.29 | 94,176.0 | +1.55% |
| 2025-12-12 | $199.0 | $192.4 | $6.60 | 103,687.0 | -0.45% |
| 2025-12-11 | $196.4 | $192.4 | $3.96 | 119,153.0 | +1.76% |
| 2025-12-10 | $192.5 | $189.0 | $3.48 | 90,003.0 | +0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $224.0 | $206.5 | $17.47 | 879,790.0 | +7.50% |
Abrdn Physical Precious Metals Basket Shares Etf 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 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% |
0.76%
자본화:
|
볼륨(24시간):