GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Friday, April 19th, 2024

$ 104.06

+0.43 +0.41%

Open: 103.35
High: 104.71
Low: 103.35
Volume: 56,339
Previous Close on Thursday, April 18th, 2024

$ 103.63

+0.07 +0.07%

Open: 104.31
High: 104.43
Low: 103.45
Volume: 40,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 103.35 104.71 103.35 104.06 56,339 +0.43 +0.41
2024-04-18 104.31 104.43 103.45 103.63 40,008 +0.07 +0.07
2024-04-17 104.29 104.73 103.32 103.56 34,310 -0.28 -0.27
2024-04-16 103.91 104.30 102.94 103.84 34,833 -0.96 -0.92
2024-04-15 103.67 104.80 102.23 104.80 19,995 +2.22 +2.16
2024-04-12 105.55 106.47 102.42 102.58 24,008 -1.30 -1.25
2024-04-11 102.82 103.95 102.13 103.88 18,459 +1.81 +1.77
2024-04-10 101.91 103.42 101.68 102.07 23,129 -1.15 -1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.80
On 2024-04-15		 102.23
On 2024-04-15		 1.48 1.44 104.80
On 2024-04-15		 102.94
On 2024-04-16		 -1.77 103.98
10D 106.47
On 2024-04-12		 101.02
On 2024-04-08		 3.06 3.02 106.47
On 2024-04-12		 102.23
On 2024-04-15		 -3.98 103.38
20D 106.47
On 2024-04-12		 93.52
On 2024-03-22		 9.65 10.22 106.47
On 2024-04-12		 102.23
On 2024-04-15		 -3.98 100.02
WTD 104.80
On 2024-04-15		 102.23
On 2024-04-15		 1.48 1.44 104.80
On 2024-04-15		 102.94
On 2024-04-16		 -1.77 103.98
MTD 106.47
On 2024-04-12		 95.62
On 2024-04-01		 8.56 8.96 106.47
On 2024-04-12		 102.23
On 2024-04-15		 -3.98 101.93
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

104.06 +0.43 +0.41 56,339