GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Wednesday, December 7th, 2022

$ 87.11

+1.05 +1.22%

Open: 86.79
High: 87.35
Low: 86.64
Volume: 36,230
Previous Close on Tuesday, December 6th, 2022

$ 86.06

-0.11 -0.13%

Open: 86.46
High: 86.88
Low: 85.84
Volume: 88,831
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 86.79 87.35 86.64 87.11 36,230 +1.05 +1.22
2022-12-06 86.46 86.88 85.84 86.06 88,831 -0.11 -0.13
2022-12-05 87.64 87.64 86.08 86.17 32,514 -1.98 -2.25
2022-12-02 87.15 88.37 86.99 88.15 43,228 -0.28 -0.32
2022-12-01 87.58 88.46 87.36 88.43 82,269 +1.93 +2.23
2022-11-30 85.95 86.50 84.98 86.50 69,149 +2.04 +2.42
2022-11-29 84.50 85.10 84.42 84.46 41,899 +0.51 +0.61
2022-11-28 84.59 84.71 83.79 83.95 37,621 -0.72 -0.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.46
On 2022-12-01
85.84
On 2022-12-06
0.61 0.71 88.46
On 2022-12-01
85.84
On 2022-12-06
-2.96 87.18
10D 88.46
On 2022-12-01
83.79
On 2022-11-28
2.86 3.39 88.46
On 2022-12-01
85.84
On 2022-12-06
-2.96 86.06
20D 88.46
On 2022-12-01
82.95
On 2022-11-09
3.01 3.57 87.43
On 2022-11-15
83.39
On 2022-11-21
-4.62 85.78
WTD 87.64
On 2022-12-05
85.84
On 2022-12-06
-1.04 -1.18 87.64
On 2022-12-05
85.84
On 2022-12-06
-2.05 86.45
MTD 88.46
On 2022-12-01
85.84
On 2022-12-06
0.61 0.71 88.46
On 2022-12-01
85.84
On 2022-12-06
-2.96 87.18
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX