GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Friday, July 26th, 2024

$ 102.52

+0.57 +0.56%

Open: 102.39
High: 102.78
Low: 102.12
Volume: 19,585
Previous Close on Thursday, July 25th, 2024

$ 101.95

-2.34 -2.24%

Open: 101.96
High: 102.19
Low: 101.50
Volume: 16,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 102.39 102.78 102.12 102.52 19,585 +0.57 +0.56
2024-07-25 101.96 102.19 101.50 101.95 16,614 -2.34 -2.24
2024-07-24 105.45 105.74 104.28 104.29 13,885 -0.41 -0.39
2024-07-23 104.12 104.79 104.12 104.70 13,017 +0.28 +0.27
2024-07-22 104.34 104.42 103.56 104.42 21,437 -0.11 -0.11
2024-07-19 104.15 104.84 104.00 104.53 11,974 -1.89 -1.78
2024-07-18 107.64 107.82 106.15 106.42 11,611 -1.05 -0.98
2024-07-17 108.80 109.00 107.08 107.47 13,738 -1.51 -1.38
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 105.74
On 2024-07-24		 101.50
On 2024-07-25		 -2.01 -1.92 105.74
On 2024-07-24		 101.50
On 2024-07-25		 -4.01 103.58
10D 109.00
On 2024-07-17		 101.50
On 2024-07-25		 -4.38 -4.10 109.00
On 2024-07-17		 101.50
On 2024-07-25		 -6.88 105.22
20D 109.00
On 2024-07-17		 101.50
On 2024-07-25		 0.02 0.02 109.00
On 2024-07-17		 101.50
On 2024-07-25		 -6.88 105.33
WTD 105.74
On 2024-07-24		 101.50
On 2024-07-25		 -2.01 -1.92 105.74
On 2024-07-24		 101.50
On 2024-07-25		 -4.01 103.58
MTD 109.00
On 2024-07-17		 101.50
On 2024-07-25		 -0.46 -0.45 109.00
On 2024-07-17		 101.50
On 2024-07-25		 -6.88 105.45
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

102.52 +0.57 +0.56 19,585