GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Friday, September 6th, 2024

$ 105.67

-1.46 -1.36%

Open: 107.21
High: 107.21
Low: 105.04
Volume: 33,623
Previous Close on Thursday, September 5th, 2024

$ 107.13

+1.28 +1.21%

Open: 107.39
High: 107.71
Low: 106.80
Volume: 14,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 107.21 107.21 105.04 105.67 33,623 -1.46 -1.36
2024-09-05 107.39 107.71 106.80 107.13 14,962 +1.28 +1.21
2024-09-04 105.41 106.21 105.41 105.85 15,111 +0.06 +0.06
2024-09-03 106.23 106.23 104.95 105.79 23,458 -1.20 -1.12
2024-08-30 107.88 108.05 106.72 106.99 22,565 -1.18 -1.09
2024-08-29 107.56 108.56 107.56 108.17 15,853 +0.75 +0.70
2024-08-28 107.72 107.72 107.05 107.42 32,124 -1.54 -1.41
2024-08-27 108.13 109.02 108.13 108.96 38,123 +0.33 +0.30
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 108.05
On 2024-08-30		 104.95
On 2024-09-03		 -2.50 -2.31 108.05
On 2024-08-30		 104.95
On 2024-09-03		 -2.87 106.29
10D 109.02
On 2024-08-27		 104.95
On 2024-09-03		 -0.79 -0.74 109.02
On 2024-08-27		 104.95
On 2024-09-03		 -3.73 107.29
20D 109.03
On 2024-08-20		 103.00
On 2024-08-09		 2.68 2.60 109.03
On 2024-08-20		 104.95
On 2024-09-03		 -3.74 106.61
WTD 107.71
On 2024-09-05		 104.95
On 2024-09-03		 -1.32 -1.23 107.71
On 2024-09-05		 105.04
On 2024-09-06		 -2.48 106.11
MTD 107.71
On 2024-09-05		 104.95
On 2024-09-03		 -1.32 -1.23 107.71
On 2024-09-05		 105.04
On 2024-09-06		 -2.48 106.11
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

105.67 -1.46 -1.36 33,623