Skip to main content

Physical Precious Metals Basket ETF (NY: GLTR )

118.61 -2.41 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 96.59 96.69 95.92 96.26 22,881 -0.42(-0.43%)
Jul 29, 2021 96.58 97.03 96.58 96.68 28,019 +1.26(+1.32%)
Jul 28, 2021 94.70 95.42 94.50 95.42 24,695 +0.65(+0.69%)
Jul 27, 2021 95.43 95.43 94.42 94.77 21,883 -0.76(-0.80%)
Jul 26, 2021 95.80 96.05 95.48 95.53 520,086 -0.15(-0.15%)
Jul 23, 2021 96.07 96.07 95.38 95.68 22,367 -0.74(-0.77%)
Jul 22, 2021 95.84 96.52 95.41 96.42 23,506 +0.57(+0.59%)
Jul 21, 2021 95.45 95.92 95.33 95.85 46,367 +0.39(+0.41%)
Jul 20, 2021 95.63 95.91 95.09 95.46 26,583 +0.01(+0.01%)
Jul 19, 2021 95.88 95.96 95.23 95.45 217,347 -0.85(-0.88%)
Jul 16, 2021 97.65 97.65 96.25 96.30 20,827 -1.93(-1.96%)
Jul 15, 2021 98.44 98.52 97.94 98.23 36,876 -0.42(-0.43%)
Jul 14, 2021 98.91 98.91 98.21 98.65 35,167 +0.84(+0.86%)
Jul 13, 2021 98.04 98.25 97.61 97.81 60,111 -0.33(-0.34%)
Jul 12, 2021 97.68 98.28 97.27 98.14 113,696 +0.30(+0.31%)
Jul 09, 2021 97.40 97.98 97.35 97.84 25,901 +0.54(+0.55%)
Jul 08, 2021 97.85 97.85 96.92 97.30 27,689 -0.62(-0.63%)
Jul 07, 2021 97.97 98.18 97.59 97.92 29,579 +0.55(+0.56%)
Jul 06, 2021 98.55 98.60 96.96 97.38 168,369 -0.08(-0.09%)
Jul 02, 2021 97.34 97.68 97.00 97.46 28,005 +0.94(+0.97%)
Jul 01, 2021 96.97 97.00 96.21 96.52 27,362 +0.07(+0.07%)
Jun 30, 2021 95.42 96.52 95.27 96.45 24,417 +1.17(+1.23%)
Jun 29, 2021 95.06 95.48 94.85 95.28 43,263 -1.02(-1.06%)
Jun 28, 2021 96.32 96.39 96.10 96.30 65,213 +0.31(+0.32%)
Jun 25, 2021 96.54 96.54 95.77 95.99 30,445 +0.34(+0.36%)
Jun 24, 2021 96.06 96.20 95.65 95.65 34,981 +0.29(+0.30%)
Jun 23, 2021 95.85 96.59 95.24 95.36 38,270 +0.35(+0.37%)
Jun 22, 2021 95.13 95.36 94.91 95.01 113,438 -0.50(-0.52%)
Jun 21, 2021 95.02 95.66 94.64 95.51 53,029 +1.55(+1.65%)
Jun 18, 2021 95.09 95.17 93.96 93.96 144,563 -0.77(-0.81%)
Jun 17, 2021 96.50 96.70 94.63 94.73 65,327 -4.92(-4.94%)
Jun 16, 2021 101.02 101.25 99.63 99.65 48,778 -1.13(-1.12%)
Jun 15, 2021 101.02 101.02 100.32 100.78 77,271 -0.39(-0.39%)
Jun 14, 2021 100.45 101.38 100.33 101.17 188,656 -0.47(-0.46%)
Jun 11, 2021 102.12 102.33 101.51 101.64 28,710 -0.71(-0.69%)
Jun 10, 2021 101.61 102.35 101.48 102.35 24,969 +0.52(+0.51%)
Jun 09, 2021 102.24 102.39 101.80 101.83 34,611 -0.18(-0.18%)
Jun 08, 2021 102.11 102.21 101.50 102.01 50,852 -0.65(-0.63%)
Jun 07, 2021 102.31 102.73 102.11 102.66 121,474 +0.37(+0.36%)
Jun 04, 2021 102.17 102.44 102.08 102.29 59,611 +0.85(+0.84%)
Jun 03, 2021 101.42 101.51 100.62 101.44 71,905 -2.02(-1.95%)
Jun 02, 2021 103.09 103.46 102.89 103.46 50,373 +0.52(+0.51%)
Jun 01, 2021 103.61 103.61 102.66 102.94 106,011 +0.06(+0.06%)
May 28, 2021 102.19 102.88 102.19 102.88 59,257 +0.38(+0.37%)
May 27, 2021 102.05 102.51 101.88 102.50 22,406 +0.53(+0.52%)
May 26, 2021 102.50 102.60 101.79 101.97 40,655 -0.58(-0.57%)
May 25, 2021 101.27 102.55 101.26 102.55 32,815 +1.06(+1.04%)
May 24, 2021 101.58 101.83 101.42 101.49 43,995 +0.05(+0.05%)
May 21, 2021 102.48 102.48 100.80 101.44 33,250 -0.79(-0.77%)
May 20, 2021 102.17 102.56 101.94 102.23 39,750 +0.23(+0.23%)
May 19, 2021 101.90 102.84 101.51 102.00 52,503 -0.76(-0.74%)
May 18, 2021 102.97 103.01 102.38 102.76 29,556 +0.15(+0.15%)
May 17, 2021 101.46 102.84 101.46 102.61 35,059 +1.28(+1.26%)
May 14, 2021 100.91 101.33 100.68 101.33 24,718 +1.18(+1.18%)
May 13, 2021 99.67 100.24 99.49 100.15 37,642 +0.25(+0.25%)
May 12, 2021 101.05 101.30 99.80 99.90 67,710 -1.63(-1.61%)
May 11, 2021 100.31 101.54 100.31 101.53 77,044 +0.12(+0.12%)
May 10, 2021 102.26 102.41 101.13 101.41 42,496 +0.14(+0.14%)
May 07, 2021 100.53 101.42 100.42 101.27 53,342 +0.59(+0.59%)
May 06, 2021 99.35 100.84 99.35 100.68 48,302 +1.65(+1.67%)
May 05, 2021 98.82 99.03 98.69 99.03 80,841 +0.07(+0.07%)
May 04, 2021 99.87 100.30 98.24 98.96 38,389 -0.64(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.