GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Friday, September 12th, 2025

$ 154.24

+0.92 +0.60%

Open: 154.34
High: 154.66
Low: 154.22
Volume: 43,985
Previous Close on Thursday, September 11th, 2025

$ 153.32

+0.37 +0.24%

Open: 152.36
High: 153.61
Low: 152.24
Volume: 37,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 154.34 154.66 154.22 154.24 43,985 +0.92 +0.60
2025-09-11 152.36 153.61 152.24 153.32 37,239 +0.37 +0.24
2025-09-10 153.03 153.52 152.64 152.95 33,593 +0.85 +0.56
2025-09-09 153.22 153.65 151.74 152.10 48,192 -0.66 -0.43
2025-09-08 152.37 153.35 152.29 152.76 40,822 +1.62 +1.07
2025-09-05 150.84 151.61 150.28 151.14 65,719 +1.53 +1.02
2025-09-04 149.97 149.97 148.91 149.61 23,979 -1.16 -0.77
2025-09-03 150.55 151.37 150.21 150.77 45,497 +1.38 +0.92
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 154.66
On 2025-09-12		 151.74
On 2025-09-09		 3.10 2.05 153.65
On 2025-09-09		 152.24
On 2025-09-11		 -0.92 153.07
10D 154.66
On 2025-09-12		 143.91
On 2025-08-29		 9.86 6.83 151.37
On 2025-09-03		 148.91
On 2025-09-04		 -1.63 151.23
20D 154.66
On 2025-09-12		 139.31
On 2025-08-19		 13.17 9.34 151.37
On 2025-09-03		 148.91
On 2025-09-04		 -1.63 146.55
WTD 154.66
On 2025-09-12		 151.74
On 2025-09-09		 3.10 2.05 153.65
On 2025-09-09		 152.24
On 2025-09-11		 -0.92 153.07
MTD 154.66
On 2025-09-12		 147.35
On 2025-09-02		 8.27 5.67 151.37
On 2025-09-03		 148.91
On 2025-09-04		 -1.63 151.81
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

125.04 -0.33 -0.26 4,351,118
USMV

iShares Edge MSCI Min Vol USA ETF

94.14 -0.77 -0.81 1,859,048
BANF

BancFirst Corp.

133.54 -1.01 -0.75 116,097
ETD

Ethan Allen Interiors Inc.

29.17 -0.41 -1.39 264,328
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

154.24 +0.92 +0.60 43,985