Stockscreener 앱 받기
227.07
0.12%
0.07
Abrdn Precious Metals Basket Etf Trust 주식 (GLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $228.0 | $225.2 | $2.76 | 21,152.0 | -0.13% |
| 2026-04-15 | $229.1 | $226.4 | $2.66 | 43,314.0 | -0.68% |
| 2026-04-14 | $228.6 | $224.0 | $4.56 | 44,171.0 | +3.27% |
| 2026-04-13 | $221.7 | $218.2 | $3.53 | 51,081.0 | -0.53% |
| 2026-04-10 | $223.5 | $221.6 | $1.83 | 44,936.0 | +0.07% |
| 2026-04-09 | $224.0 | $220.0 | $4.00 | 50,725.0 | +1.06% |
| 2026-04-08 | $224.5 | $218.2 | $6.34 | 66,993.0 | +1.49% |
| 2026-04-07 | $217.5 | $210.8 | $6.65 | 40,350.0 | +0.46% |
| 2026-04-06 | $216.9 | $214.8 | $2.12 | 72,071.0 | -0.16% |
| 2026-04-02 | $216.8 | $210.5 | $6.32 | 80,978.0 | -2.17% |
| 2026-04-01 | $222.6 | $219.2 | $3.39 | 93,434.0 | +1.00% |
| 2026-03-31 | $219.0 | $212.5 | $6.48 | 125,418.0 | +4.98% |
| 2026-03-30 | $211.0 | $207.1 | $3.91 | 57,928.0 | +0.17% |
| 2026-03-27 | $210.8 | $202.9 | $7.86 | 87,558.0 | +3.72% |
| 2026-03-26 | $206.7 | $200.4 | $6.32 | 114,133.0 | -4.89% |
| 2026-03-25 | $213.6 | $209.4 | $4.21 | 97,578.0 | +2.99% |
| 2026-03-24 | $206.4 | $201.6 | $4.82 | 85,680.0 | +0.30% |
| 2026-03-23 | $209.2 | $201.1 | $8.03 | 167,813.0 | -0.86% |
| 2026-03-20 | $214.3 | $205.3 | $9.06 | 158,972.0 | -4.09% |
| 2026-03-19 | $215.0 | $206.3 | $8.79 | 182,342.0 | -4.17% |
| 2026-03-18 | $227.6 | $223.8 | $3.85 | 105,920.0 | -3.73% |
| 2026-03-17 | $236.1 | $231.0 | $5.08 | 75,214.0 | -0.85% |
Abrdn Precious Metals Basket Etf Trust 주식 (GLTR) 연도별 가격 이력
이 심층 분석에서는 Abrdn Precious Metals Basket Etf Trust 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 Precious Metals Basket Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Precious Metals Basket Etf Trust 주식 (GLTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $229.1 | $210.5 | $18.60 | 609,205.0 | +3.65% |
| 2026-03 | $257.8 | $200.4 | $57.44 | 2,359,465.0 | -14.74% |
| 2026-02 | $256.8 | $218.5 | $38.28 | 3,045,485.0 | +9.70% |
| 2026-01 | $295.4 | $206.5 | $88.95 | 5,464,292.0 | +13.74% |
Abrdn Precious Metals Basket Etf Trust 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 Precious Metals Basket Etf Trust 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% |
0.19%
0.36%
자본화:
|
볼륨(24시간):