Stockscreener 앱 받기
179.92
0.66%
1.5207
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $179.9 | $179.0 | $0.88 | 9,330.0 | +0.71% |
| 2025-11-25 | $178.9 | $177.0 | $1.91 | 79,200.0 | +0.17% |
| 2025-11-24 | $178.4 | $174.9 | $3.44 | 36,085.0 | +1.81% |
| 2025-11-21 | $176.2 | $173.6 | $2.67 | 37,605.0 | -0.35% |
| 2025-11-20 | $177.5 | $174.4 | $3.08 | 42,132.0 | -0.51% |
| 2025-11-19 | $179.2 | $175.2 | $4.01 | 52,942.0 | +0.30% |
| 2025-11-18 | $176.7 | $174.4 | $2.21 | 40,733.0 | +0.88% |
| 2025-11-17 | $176.4 | $172.8 | $3.58 | 49,061.0 | -1.17% |
| 2025-11-14 | $177.8 | $174.1 | $3.71 | 129,808.0 | -2.08% |
| 2025-11-13 | $183.1 | $179.4 | $3.69 | 52,788.0 | -1.36% |
| 2025-11-12 | $183.4 | $178.5 | $4.91 | 78,720.0 | +2.39% |
| 2025-11-11 | $178.6 | $176.4 | $2.21 | 54,559.0 | +0.67% |
| 2025-11-10 | $177.3 | $174.8 | $2.48 | 54,104.0 | +3.28% |
| 2025-11-07 | $172.5 | $170.7 | $1.81 | 40,874.0 | +0.77% |
| 2025-11-06 | $171.7 | $169.7 | $2.00 | 41,271.0 | -0.49% |
| 2025-11-05 | $171.5 | $170.1 | $1.34 | 39,210.0 | +1.48% |
| 2025-11-04 | $170.5 | $168.0 | $2.46 | 76,662.0 | -1.99% |
| 2025-11-03 | $173.4 | $171.5 | $1.92 | 62,184.0 | -0.02% |
| 2025-10-31 | $173.5 | $171.4 | $2.17 | 42,300.0 | -0.75% |
| 2025-10-30 | $173.6 | $170.5 | $3.08 | 43,270.0 | +2.19% |
| 2025-10-29 | $172.6 | $169.0 | $3.57 | 48,541.0 | +0.22% |
| 2025-10-28 | $169.9 | $167.5 | $2.37 | 103,582.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $183.4 | $168.0 | $15.44 | 977,268.0 | +4.40% |
| 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% |
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% |
0.51%
자본화:
|
볼륨(24시간):