140.60
price up icon1.20%   1.67
pre-market  시장 영업 전:  140.00   -0.60   -0.43%
loading

Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $140.7 $139.6 $1.08 38,399.0 +1.20%
2025-07-01 $139.9 $138.8 $1.12 71,571.0 +0.56%
2025-06-30 $138.4 $137.1 $1.27 49,821.0 +0.74%
2025-06-27 $137.7 $136.4 $1.28 48,165.0 -1.91%
2025-06-26 $140.1 $138.8 $1.31 60,243.0 +0.46%
2025-06-25 $139.2 $137.4 $1.77 21,048.0 +0.51%
2025-06-24 $138.4 $136.4 $2.04 29,278.0 -1.12%
2025-06-23 $140.3 $139.5 $0.89 40,182.0 +0.61%
2025-06-20 $139.4 $138.8 $0.55 29,846.0 -0.59%
2025-06-18 $142.0 $140.0 $2.00 57,620.0 -0.55%
2025-06-17 $141.0 $140.3 $0.7444 19,694.0 +0.66%
2025-06-16 $141.2 $139.7 $1.50 34,752.0 -0.94%
2025-06-13 $141.7 $140.6 $1.11 25,250.0 +0.66%
2025-06-12 $140.5 $139.7 $0.80 20,780.0 +0.91%
2025-06-11 $139.1 $138.1 $1.01 22,804.0 +0.26%
2025-06-10 $139.3 $138.1 $1.17 35,110.0 -0.03%
2025-06-09 $139.2 $138.0 $1.18 92,170.0 +0.90%
2025-06-06 $138.6 $137.2 $1.43 22,181.0 -0.35%
2025-06-05 $139.2 $136.9 $2.28 54,979.0 +0.64%
2025-06-04 $137.2 $136.1 $1.10 22,662.0 +0.52%
2025-06-03 $136.6 $135.7 $0.8778 16,935.0 -0.75%

Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 연도별 가격 이력

이 심층 분석에서는 Abrdn Physical Precious Metals Basket Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Precious Metals Basket Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $140.7 $138.8 $1.89 148,369.0 +1.77%
2025-06 $142.0 $135.6 $6.35 733,821.0 +3.72%
2025-05 $136.7 $128.1 $8.57 1,108,114.0 +0.83%
2025-04 $136.5 $119.4 $17.04 1,411,227.0 +2.02%
2025-03 $129.5 $119.7 $9.75 1,082,397.0 +9.28%
2025-02 $123.6 $117.5 $6.06 770,881.0 +0.42%
2025-01 $118.6 $111.0 $7.59 592,727.0 +7.46%

Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $116.3 $108.7 $7.62 640,206.0 -3.35%
2024-11 $119.4 $109.6 $9.83 662,947.0 -4.51%
2024-10 $121.9 $111.5 $10.39 572,446.0 +4.69%
2024-09 $115.9 $105.0 $10.92 496,831.0 +5.89%
2024-08 $109.0 $100.9 $8.08 831,716.0 +1.35%
2024-07 $109.0 $101.5 $7.50 502,462.0 +2.51%
2024-06 $106.3 $101.0 $5.27 487,222.0 -0.97%
2024-05 $109.7 $98.31 $11.41 659,611.0 +5.24%
2024-04 $106.5 $95.62 $10.85 718,317.0 +3.47%
2024-03 $95.76 $88.12 $7.64 513,114.0 +8.40%
2024-02 $89.51 $85.39 $4.12 835,351.0 -0.28%
2024-01 $91.36 $86.50 $4.86 649,322.0 -2.93%

Abrdn Physical Precious Metals Basket Shares Etf 주식 (GLTR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $92.86 $86.50 $6.36 751,646.0 -0.19%
2023-11 $91.58 $84.42 $7.16 902,045.0 +3.57%
2023-10 $89.24 $80.99 $8.25 787,112.0 +4.63%
2023-09 $89.62 $83.94 $5.68 568,371.0 -5.56%
2023-08 $90.00 $85.25 $4.75 866,501.0 -1.44%
2023-07 $91.75 $86.08 $5.67 626,139.0 +4.21%
2023-06 $91.12 $85.54 $5.58 885,665.0 -3.43%
2023-05 $96.05 $88.78 $7.27 886,893.0 -3.62%
2023-04 $95.74 $91.33 $4.41 758,358.0 +2.19%
2023-03 $91.72 $82.03 $9.69 1,091,294.0 +9.00%
2023-02 $92.55 $82.70 $9.85 780,386.0 -7.99%
2023-01 $92.59 $88.33 $4.27 1,034,060.0 +1.93%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
자본화:     |  볼륨(24시간):