GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Friday, August 22nd, 2025

$ 142.91

+1.88 +1.33%

Open: 140.62
High: 143.34
Low: 140.62
Volume: 20,318
Previous Close on Thursday, August 21st, 2025

$ 141.03

-0.09 -0.06%

Open: 140.92
High: 142.05
Low: 140.61
Volume: 35,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 140.62 143.34 140.62 142.91 20,318 +1.88 +1.33
2025-08-21 140.92 142.05 140.61 141.03 35,034 -0.09 -0.06
2025-08-20 140.60 141.24 140.60 141.12 29,459 +1.69 +1.21
2025-08-19 140.76 140.99 139.31 139.43 27,859 -1.41 -1.00
2025-08-18 141.17 141.21 140.52 140.84 28,836 -0.15 -0.11
2025-08-15 140.72 141.17 140.25 140.99 18,690 -0.08 -0.06
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
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 143.34
On 2025-08-22		 139.31
On 2025-08-19		 1.92 1.36 141.21
On 2025-08-18		 139.31
On 2025-08-19		 -1.35 141.07
10D 143.34
On 2025-08-22		 139.31
On 2025-08-19		 -0.02 -0.01 142.44
On 2025-08-13		 139.31
On 2025-08-19		 -2.20 141.19
20D 143.34
On 2025-08-22		 137.98
On 2025-07-30		 1.00 0.71 142.00
On 2025-07-29		 137.98
On 2025-07-30		 -2.83 141.23
WTD 143.34
On 2025-08-22		 139.31
On 2025-08-19		 1.92 1.36 141.21
On 2025-08-18		 139.31
On 2025-08-19		 -1.35 141.07
MTD 143.34
On 2025-08-22		 139.31
On 2025-08-19		 4.39 3.17 143.25
On 2025-08-08		 139.31
On 2025-08-19		 -2.75 141.54
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

130.84 +3.01 +2.35 3,758,242
USMV

iShares Edge MSCI Min Vol USA ETF

94.54 +0.21 +0.22 3,668,841
BANF

BancFirst Corp.

132.90 +7.40 +5.90 139,482
ETD

Ethan Allen Interiors Inc.

30.03 +1.22 +4.23 284,129
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

142.91 +1.88 +1.33 20,318