GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Thursday, August 14th, 2025

$ 141.07

-1.19 -0.84%

Open: 141.35
High: 141.42
Low: 140.78
Volume: 35,417
Previous Close on Wednesday, August 13th, 2025

$ 142.26

+1.20 +0.85%

Open: 141.88
High: 142.44
Low: 141.75
Volume: 45,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 141.35 141.42 140.78 141.07 35,417 -1.19 -0.84
2025-08-13 141.88 142.44 141.75 142.26 45,822 +1.20 +0.85
2025-08-12 140.89 141.42 140.27 141.06 29,778 -0.14 -0.10
2025-08-11 141.20 141.63 140.80 141.20 24,626 -1.73 -1.21
2025-08-08 142.58 143.25 142.42 142.93 31,863 -0.27 -0.19
2025-08-07 142.84 143.20 142.33 143.20 26,875 +1.28 +0.90
2025-08-06 141.77 142.13 141.66 141.92 24,895 -0.34 -0.24
2025-08-05 141.47 142.60 141.42 142.26 23,731 +0.58 +0.41
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 143.25
On 2025-08-08		 140.27
On 2025-08-12		 -2.13 -1.49 143.25
On 2025-08-08		 140.27
On 2025-08-12		 -2.08 141.70
10D 143.25
On 2025-08-08		 140.10
On 2025-08-01		 2.55 1.84 143.25
On 2025-08-08		 140.27
On 2025-08-12		 -2.08 141.84
20D 146.26
On 2025-07-22		 137.98
On 2025-07-30		 -1.47 -1.03 146.26
On 2025-07-22		 137.98
On 2025-07-30		 -5.66 142.13
WTD 142.44
On 2025-08-13		 140.27
On 2025-08-12		 -1.86 -1.30 142.44
On 2025-08-13		 140.78
On 2025-08-14		 -1.16 141.40
MTD 143.25
On 2025-08-08		 140.10
On 2025-08-01		 2.55 1.84 143.25
On 2025-08-08		 140.27
On 2025-08-12		 -2.08 141.84
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

141.07 -1.19 -0.84 35,417