GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Friday, September 22nd, 2023

$ 87.79

+0.30 +0.34%

Open: 87.85
High: 88.07
Low: 87.74
Volume: 11,610
Previous Close on Thursday, September 21st, 2023

$ 87.49

-0.31 -0.35%

Open: 86.90
High: 87.69
Low: 86.90
Volume: 25,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 87.85 88.07 87.74 87.79 11,610 +0.30 +0.34
2023-09-21 86.90 87.69 86.90 87.49 25,255 -0.31 -0.35
2023-09-20 87.72 88.62 87.72 87.80 21,646 +0.05 +0.05
2023-09-19 87.92 88.00 87.63 87.76 37,851 +0.10 +0.11
2023-09-18 87.36 87.70 87.03 87.66 23,000 +0.46 +0.53
2023-09-15 87.41 87.66 87.16 87.20 29,873 +0.89 +1.03
2023-09-14 85.90 86.53 85.85 86.31 40,515 -0.26 -0.30
2023-09-13 86.69 86.86 86.45 86.57 25,539 -0.24 -0.28
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 88.62
On 2023-09-20		 86.90
On 2023-09-21		 0.59 0.68 88.62
On 2023-09-20		 86.90
On 2023-09-21		 -1.94 87.70
10D 88.62
On 2023-09-20		 85.85
On 2023-09-14		 1.26 1.46 88.62
On 2023-09-20		 86.90
On 2023-09-21		 -1.94 87.24
20D 90.00
On 2023-08-30		 85.85
On 2023-09-14		 -0.29 -0.33 90.00
On 2023-08-30		 85.85
On 2023-09-14		 -4.61 87.68
WTD 88.62
On 2023-09-20		 86.90
On 2023-09-21		 0.59 0.68 88.62
On 2023-09-20		 86.90
On 2023-09-21		 -1.94 87.70
MTD 89.62
On 2023-09-01		 85.85
On 2023-09-14		 -1.32 -1.48 89.62
On 2023-09-01		 85.85
On 2023-09-14		 -4.21 87.27
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22