GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Tuesday, February 20th, 2024

$ 88.04

+0.05 +0.06%

Open: 88.34
High: 88.57
Low: 87.99
Volume: 45,901
Previous Close on Friday, February 16th, 2024

$ 87.99

+0.75 +0.86%

Open: 86.88
High: 88.22
Low: 86.88
Volume: 41,872
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 88.34 88.57 87.99 88.04 45,901 +0.05 +0.06
2024-02-16 86.88 88.22 86.88 87.99 41,872 +0.75 +0.86
2024-02-15 87.39 87.65 87.12 87.24 25,525 +1.07 +1.25
2024-02-14 85.77 86.48 85.77 86.17 39,855 +0.63 +0.73
2024-02-13 86.10 86.10 85.39 85.54 44,207 -1.61 -1.85
2024-02-12 86.79 87.39 86.79 87.15 33,210 +0.23 +0.26
2024-02-09 86.86 87.17 86.64 86.92 47,939 -0.41 -0.47
2024-02-08 86.89 87.56 86.89 87.33 25,418 +0.27 +0.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.57
On 2024-02-20
85.39
On 2024-02-13
0.89 1.02 86.10
On 2024-02-13
86.10
On 2024-02-13
0.00 87.00
10D 88.57
On 2024-02-20
85.39
On 2024-02-13
0.67 0.77 87.91
On 2024-02-06
85.39
On 2024-02-13
-2.87 87.11
20D 89.55
On 2024-01-31
85.39
On 2024-02-13
1.16 1.34 89.55
On 2024-01-31
85.39
On 2024-02-13
-4.65 87.57
WTD 88.57
On 2024-02-20
87.99
On 2024-02-20
0.05 0.06 -- -- -- 88.04
MTD 89.51
On 2024-02-01
85.39
On 2024-02-13
-0.31 -0.35 89.51
On 2024-02-01
85.39
On 2024-02-13
-4.60 87.35
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y