GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Thursday, April 23rd, 2026

$ 219.24

-4.34 -1.94%

Open: 220.73
High: 221.85
Low: 217.97
Volume: 69,753
Previous Close on Wednesday, April 22nd, 2026

$ 223.58

+4.25 +1.94%

Open: 224.07
High: 224.60
Low: 222.79
Volume: 6,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 220.73 221.85 217.97 219.24 69,753 -4.34 -1.94
2026-04-22 224.07 224.60 222.79 223.58 6,018 +4.25 +1.94
2026-04-21 225.22 226.08 219.06 219.33 57,924 -8.32 -3.65
2026-04-20 228.39 228.82 226.74 227.65 35,676 -2.95 -1.28
2026-04-17 230.66 233.19 230.25 230.60 6,493 +4.50 +1.99
2026-04-16 227.50 227.98 225.22 226.10 46,768 -0.90 -0.40
2026-04-15 227.73 229.11 226.45 227.00 43,245 -1.55 -0.68
2026-04-14 224.60 228.60 224.04 228.55 44,167 +7.23 +3.27
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 233.19
On 2026-04-17		 217.97
On 2026-04-23		 -6.86 -3.03 233.19
On 2026-04-17		 217.97
On 2026-04-23		 -6.53 224.08
10D 233.19
On 2026-04-17		 217.97
On 2026-04-23		 -3.10 -1.39 233.19
On 2026-04-17		 217.97
On 2026-04-23		 -6.53 224.59
20D 233.19
On 2026-04-17		 200.36
On 2026-03-26		 8.41 3.99 233.19
On 2026-04-17		 217.97
On 2026-04-23		 -6.53 219.67
WTD 228.82
On 2026-04-20		 217.97
On 2026-04-23		 -11.36 -4.93 228.82
On 2026-04-20		 217.97
On 2026-04-23		 -4.74 222.45
MTD 233.19
On 2026-04-17		 210.51
On 2026-04-02		 0.52 0.24 233.19
On 2026-04-17		 217.97
On 2026-04-23		 -6.53 222.36
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
SVXY

ProShares Short VIX Short-Term Futures

50.10 +0.11 +0.22 2,080,006
XLP

Consumer Staples Select Sector SPDR Fund

83.48 +1.37 +1.67 12,296,168
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

219.24 -4.34 -1.94 69,753