Physical Precious Metals Basket ETF (NY: GLTR )

95.50 +1.15 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 64.39 65.45 64.38 65.45 17,516 +1.30(+2.03%)
Jan 29, 2015 65.23 65.31 63.80 64.15 1,249,530 -2.24(-3.37%)
Jan 28, 2015 66.29 66.66 66.25 66.39 10,153 -0.36(-0.54%)
Jan 27, 2015 66.26 66.91 66.26 66.75 14,950 +0.69(+1.04%)
Jan 26, 2015 66.41 66.41 65.94 66.06 11,531 -0.84(-1.25%)
Jan 23, 2015 66.98 67.00 66.45 66.90 10,686 -0.45(-0.67%)
Jan 22, 2015 67.21 67.48 66.81 67.35 6,959 +0.61(+0.91%)
Jan 21, 2015 67.47 67.51 66.43 66.75 28,566 +0.22(+0.33%)
Jan 20, 2015 66.25 66.79 66.18 66.53 15,950 +0.92(+1.40%)
Jan 16, 2015 64.75 65.88 64.75 65.61 15,581 +1.31(+2.04%)
Jan 15, 2015 64.36 64.85 64.25 64.30 32,323 +0.79(+1.24%)
Jan 14, 2015 63.86 63.95 63.37 63.51 13,802 -0.35(-0.55%)
Jan 13, 2015 64.28 64.33 63.67 63.86 249,426 +0.33(+0.52%)
Jan 12, 2015 63.13 63.62 63.05 63.53 12,019 +0.67(+1.07%)
Jan 09, 2015 62.59 62.98 62.57 62.86 12,267 +0.59(+0.94%)
Jan 08, 2015 62.67 62.73 62.20 62.27 7,264 -0.41(-0.65%)
Jan 07, 2015 62.50 62.81 62.42 62.68 44,352 -0.26(-0.41%)
Jan 06, 2015 62.34 63.17 62.17 62.94 81,872 +0.99(+1.60%)
Jan 05, 2015 61.44 62.13 61.44 61.95 17,265 +0.91(+1.49%)
Jan 02, 2015 60.38 61.41 60.27 61.04 15,200 +0.16(+0.26%)
Dec 31, 2014 61.70 60.88 60.88 60.88 57,100 -1.08(-1.74%)
Dec 30, 2014 61.63 62.45 61.63 61.96 131,996 +0.92(+1.51%)
Dec 29, 2014 61.64 61.64 60.86 61.04 76,126 -0.69(-1.12%)
Dec 26, 2014 61.84 61.92 61.67 61.73 16,243 +1.07(+1.76%)
Dec 24, 2014 60.70 60.66 60.66 60.66 12,500 +0.01(+0.02%)
Dec 23, 2014 60.60 64.27 60.51 60.65 1,647,307 +0.22(+0.36%)
Dec 22, 2014 61.43 61.54 60.27 60.43 40,836 -1.08(-1.76%)
Dec 19, 2014 61.39 61.64 61.37 61.51 35,600 +0.02(+0.03%)
Dec 18, 2014 61.69 61.78 61.20 61.49 39,885 +0.63(+1.04%)
Dec 17, 2014 61.21 61.60 60.79 60.86 11,765 -0.26(-0.43%)
Dec 16, 2014 62.30 62.31 60.96 61.12 6,788 -0.56(-0.91%)
Dec 15, 2014 62.86 63.19 61.49 61.68 5,291 -1.92(-3.01%)
Dec 12, 2014 63.59 63.80 63.40 63.60 16,310 -0.11(-0.17%)
Dec 11, 2014 63.38 64.01 63.38 63.71 11,868 -0.16(-0.25%)
Dec 10, 2014 63.90 64.09 63.78 63.87 20,179 +0.09(+0.13%)
Dec 09, 2014 63.11 64.31 63.11 63.78 16,123 +1.55(+2.49%)
Dec 08, 2014 61.94 62.24 61.68 62.23 42,423 +0.43(+0.70%)
Dec 05, 2014 62.08 62.08 61.67 61.80 14,509 -0.61(-0.98%)
Dec 04, 2014 62.55 62.74 62.36 62.41 66,179 -0.04(-0.07%)
Dec 03, 2014 62.28 62.70 62.28 62.45 11,716 +0.27(+0.43%)
Dec 02, 2014 61.91 62.23 61.75 62.18 7,944 -0.54(-0.85%)
Dec 01, 2014 61.09 63.20 61.09 62.72 10,674 +2.55(+4.24%)
Nov 28, 2014 61.11 61.12 60.17 60.17 2,691 -2.10(-3.37%)
Nov 26, 2014 62.38 62.27 62.27 62.27 8,200 -0.22(-0.35%)
Nov 25, 2014 62.27 62.50 62.15 62.49 24,064 +0.46(+0.74%)
Nov 24, 2014 62.10 62.27 61.93 62.03 181,610 -0.14(-0.23%)
Nov 21, 2014 62.39 62.54 61.89 62.17 8,937 +0.45(+0.73%)
Nov 20, 2014 61.49 61.76 61.28 61.72 8,607 +0.64(+1.05%)
Nov 19, 2014 61.78 61.93 60.85 61.08 18,744 -0.61(-0.99%)
Nov 18, 2014 61.74 61.75 61.53 61.69 9,863 +0.36(+0.58%)
Nov 17, 2014 61.18 61.39 61.08 61.33 9,747 -0.30(-0.49%)
Nov 14, 2014 59.47 61.79 59.33 61.63 8,063 +1.73(+2.89%)
Nov 13, 2014 60.12 60.18 59.77 59.90 11,047 -0.08(-0.13%)
Nov 12, 2014 60.14 60.27 59.90 59.98 10,067 -0.30(-0.50%)
Nov 11, 2014 59.64 60.56 59.63 60.28 10,777 +0.85(+1.42%)
Nov 10, 2014 60.35 60.35 59.43 59.43 16,161 -1.20(-1.97%)
Nov 07, 2014 59.75 60.63 59.75 60.63 61,538 +1.55(+2.62%)
Nov 06, 2014 59.00 59.32 58.99 59.08 21,506 +0.14(+0.24%)
Nov 05, 2014 59.09 59.51 58.94 58.94 136,320 -1.79(-2.95%)
Nov 04, 2014 60.73 61.06 60.70 60.73 13,033 -0.32(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.