Stockscreener 앱 받기
121.92
3.31%
-4.18
시간 외 거래:
120.14
-1.78
-1.46%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $124.5 | $120.8 | $3.68 | 70,151.0 | -3.31% |
| 2025-04-03 | $127.5 | $124.8 | $2.72 | 52,347.0 | -2.26% |
| 2025-04-02 | $129.6 | $128.7 | $0.9147 | 38,148.0 | +0.15% |
| 2025-04-01 | $129.6 | $128.2 | $1.36 | 76,241.0 | -0.50% |
| 2025-03-31 | $129.5 | $128.1 | $1.32 | 52,607.0 | +1.07% |
| 2025-03-28 | $128.5 | $127.6 | $0.90 | 61,275.0 | +0.20% |
| 2025-03-27 | $128.0 | $126.4 | $1.56 | 31,968.0 | +1.61% |
| 2025-03-26 | $126.1 | $125.6 | $0.4411 | 21,868.0 | -0.07% |
| 2025-03-25 | $126.6 | $125.8 | $0.74 | 28,455.0 | +0.89% |
| 2025-03-24 | $125.5 | $124.6 | $0.89 | 32,660.0 | -0.38% |
| 2025-03-21 | $125.9 | $124.3 | $1.57 | 74,388.0 | -0.94% |
| 2025-03-20 | $126.5 | $125.8 | $0.76 | 54,595.0 | -0.35% |
| 2025-03-19 | $126.9 | $126.0 | $0.935 | 55,663.0 | +0.09% |
| 2025-03-18 | $127.0 | $126.4 | $0.595 | 27,896.0 | +0.86% |
| 2025-03-17 | $125.8 | $124.6 | $1.22 | 53,169.0 | +0.44% |
| 2025-03-14 | $125.6 | $124.8 | $0.82 | 95,767.0 | +0.07% |
| 2025-03-13 | $125.3 | $123.2 | $2.08 | 77,545.0 | +1.63% |
| 2025-03-12 | $123.4 | $122.1 | $1.30 | 81,679.0 | +0.57% |
| 2025-03-11 | $122.5 | $121.5 | $0.9396 | 66,048.0 | +1.64% |
| 2025-03-10 | $121.6 | $120.2 | $1.31 | 56,366.0 | -1.03% |
| 2025-03-07 | $122.3 | $121.2 | $1.17 | 56,004.0 | +0.01% |
| 2025-03-06 | $122.2 | $121.6 | $0.59 | 36,070.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $129.6 | $120.8 | $8.79 | 307,038.0 | -5.83% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):