Stockscreener 앱 받기
110.56
1.14%
1.25
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $111.0 | $110.0 | $1.01 | 23,702.0 | +1.14% |
| 2024-12-19 | $109.5 | $108.7 | $0.80 | 54,022.0 | -0.13% |
| 2024-12-18 | $112.2 | $109.4 | $2.79 | 27,529.0 | -2.54% |
| 2024-12-17 | $112.4 | $111.6 | $0.8148 | 17,523.0 | -0.30% |
| 2024-12-16 | $112.9 | $112.5 | $0.4546 | 20,312.0 | +0.27% |
| 2024-12-13 | $112.9 | $112.3 | $0.66 | 33,133.0 | -1.40% |
| 2024-12-12 | $114.7 | $113.7 | $1.01 | 79,269.0 | -1.73% |
| 2024-12-11 | $116.3 | $115.2 | $1.10 | 28,824.0 | +0.70% |
| 2024-12-10 | $115.5 | $115.0 | $0.55 | 38,621.0 | +0.82% |
| 2024-12-09 | $115.3 | $114.1 | $1.23 | 19,666.0 | +1.51% |
| 2024-12-06 | $113.2 | $112.4 | $0.8369 | 15,782.0 | -0.37% |
| 2024-12-05 | $113.8 | $112.4 | $1.39 | 12,779.0 | -0.59% |
| 2024-12-04 | $113.9 | $113.3 | $0.545 | 20,234.0 | +0.48% |
| 2024-12-03 | $113.9 | $112.7 | $1.22 | 24,552.0 | +0.70% |
| 2024-12-02 | $112.8 | $112.1 | $0.718 | 20,734.0 | -0.89% |
| 2024-11-29 | $113.3 | $112.8 | $0.4853 | 9,463.0 | +1.26% |
| 2024-11-27 | $112.7 | $111.7 | $0.9956 | 53,050.0 | -0.22% |
| 2024-11-26 | $112.3 | $111.0 | $1.30 | 44,557.0 | +0.14% |
| 2024-11-25 | $112.7 | $111.5 | $1.16 | 23,845.0 | -2.91% |
| 2024-11-22 | $115.5 | $114.5 | $1.08 | 18,024.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $116.3 | $108.7 | $7.62 | 460,384.0 | -2.38% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):