Stockscreener 앱 받기
229.93
4.90%
-11.14
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $239.6 | $225.9 | $13.67 | 131,150.0 | -4.62% |
| 2026-02-11 | $241.7 | $237.6 | $4.13 | 103,244.0 | +2.16% |
| 2026-02-10 | $239.8 | $234.5 | $5.30 | 91,789.0 | -1.91% |
| 2026-02-09 | $240.8 | $235.2 | $5.59 | 136,970.0 | +4.51% |
| 2026-02-06 | $231.3 | $225.8 | $5.50 | 151,994.0 | +4.31% |
| 2026-02-05 | $228.6 | $220.5 | $8.04 | 349,441.0 | -8.32% |
| 2026-02-04 | $248.0 | $234.7 | $13.34 | 170,840.0 | +1.07% |
| 2026-02-03 | $243.8 | $234.0 | $9.79 | 244,802.0 | +5.92% |
| 2026-02-02 | $231.7 | $218.5 | $13.19 | 434,903.0 | -3.84% |
| 2026-01-30 | $259.7 | $219.4 | $40.23 | 810,835.0 | -18.01% |
| 2026-01-29 | $295.4 | $267.7 | $27.78 | 477,359.0 | +0.00% |
| 2026-01-28 | $286.6 | $275.4 | $11.19 | 282,285.0 | +3.96% |
| 2026-01-27 | $274.6 | $263.6 | $10.98 | 263,447.0 | +2.24% |
| 2026-01-26 | $280.1 | $264.5 | $15.55 | 599,104.0 | +3.00% |
| 2026-01-23 | $260.7 | $255.0 | $5.67 | 273,703.0 | +3.65% |
| 2026-01-22 | $251.9 | $245.4 | $6.53 | 168,044.0 | +2.84% |
| 2026-01-21 | $248.1 | $239.9 | $8.19 | 282,705.0 | +0.12% |
| 2026-01-20 | $245.2 | $241.7 | $3.53 | 326,106.0 | +4.57% |
| 2026-01-16 | $235.0 | $229.5 | $5.53 | 159,978.0 | -1.58% |
| 2026-01-15 | $238.9 | $232.8 | $6.09 | 181,287.0 | -1.01% |
| 2026-01-14 | $240.1 | $234.7 | $5.39 | 251,537.0 | +3.33% |
| 2026-01-13 | $235.4 | $230.0 | $5.39 | 254,727.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $248.0 | $218.5 | $29.55 | 1,815,133.0 | -1.67% |
| 2026-01 | $295.4 | $206.5 | $88.95 | 5,464,292.0 | +13.74% |
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% |
0.77%
자본화:
|
볼륨(24시간):