GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Monday, November 24th, 2025

$ 178.10

+3.16 +1.81%

Open: 175.08
High: 178.38
Low: 174.94
Volume: 36,082
Previous Close on Friday, November 21st, 2025

$ 174.94

-0.62 -0.35%

Open: 174.15
High: 176.23
Low: 173.56
Volume: 37,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-24 175.08 178.38 174.94 178.10 36,082 +3.16 +1.81
2025-11-21 174.15 176.23 173.56 174.94 37,553 -0.62 -0.35
2025-11-20 176.47 177.46 174.38 175.56 4,213 -0.90 -0.51
2025-11-19 177.83 179.21 175.20 176.46 52,942 +0.52 +0.30
2025-11-18 175.65 176.65 174.44 175.94 0 +1.54 +0.88
2025-11-17 175.34 176.38 172.80 174.40 49,170 -2.06 -1.17
2025-11-14 175.10 177.84 174.13 176.46 129,836 -3.74 -2.08
2025-11-13 182.79 183.05 179.36 180.20 51,682 -2.49 -1.36
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 179.21
On 2025-11-19		 173.56
On 2025-11-21		 3.70 2.12 179.21
On 2025-11-19		 173.56
On 2025-11-21		 -3.16 176.20
10D 183.45
On 2025-11-12		 172.80
On 2025-11-17		 0.86 0.49 183.45
On 2025-11-12		 172.80
On 2025-11-17		 -5.81 177.32
20D 183.45
On 2025-11-12		 167.52
On 2025-10-28		 8.24 4.85 183.45
On 2025-11-12		 172.80
On 2025-11-17		 -5.81 174.43
WTD 178.38
On 2025-11-24		 174.94
On 2025-11-24		 3.16 1.81 -- -- -- 178.10
MTD 183.45
On 2025-11-12		 168.01
On 2025-11-04		 6.00 3.49 183.45
On 2025-11-12		 172.80
On 2025-11-17		 -5.81 175.26
As of Monday, November 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.05 +6.61 +2.30 7,011,467
KO

The Coca-Cola Company

72.59 -0.36 -0.49 38,672,175
PFE

Pfizer Inc.

25.22 +0.18 +0.72 61,151,709
VZ

Verizon Communications Inc.

40.21 -1.02 -2.47 43,935,891
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,448.27 +202.86 +0.44 735,957,026
DJTA

Dow Jones Transportation Average

16,037.25 +23.35 +0.15 145,555,804
SPX

S&P 500 Index

6,705.12 +102.13 +1.55
OEX

S&P 100 Index

3,375.06 +60.96 +1.84
NDX

NASDAQ 100 Index

24,873.85 +634.28 +2.62
NYA

NYSE Composite Index

21,271.60 +94.62 +0.45
XAX

NYSE AMEX Composite Index

7,243.17 +100.97 +1.41
RUI

RUSSELL 1000 Index

3,654.58 +55.10 +1.53
RUT

Russell 2000 Index

2,414.28 +44.70 +1.89
RUA

Russell 3000 Index

3,800.32 +57.86 +1.55
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.66 -0.92 -3.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.75 -1.41 -5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 -2.11 -8.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,667.66 +226.85 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

34.19 -0.57 -1.64 1,082,871
IUSV

iShares Core S&P U.S. Value ETF

100.22 +0.48 +0.48 641,061
KTB

Kontoor Brands Inc.

70.60 +0.25 +0.36 738,671
MKSI

MKS Instruments Inc.

149.95 +5.95 +4.13 695,847
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

178.10 +3.16 +1.81 36,082