Physical Precious Metals Basket ETF (NY: GLTR )

99.31 +0.50 (+0.51%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.52 63.61 63.18 63.46 30,842 -0.42(-0.66%)
Nov 29, 2017 64.14 64.18 63.75 63.88 29,682 -0.69(-1.07%)
Nov 28, 2017 64.61 64.74 64.42 64.57 18,827 -0.03(-0.04%)
Nov 27, 2017 64.83 64.83 64.51 64.60 11,322 +0.25(+0.39%)
Nov 24, 2017 64.44 64.57 64.33 64.35 14,716 -0.25(-0.38%)
Nov 22, 2017 64.43 64.69 64.39 64.60 20,868 +0.57(+0.89%)
Nov 21, 2017 64.11 64.26 64.03 64.03 18,601 +0.21(+0.33%)
Nov 20, 2017 64.38 64.41 63.71 63.82 25,150 -1.02(-1.57%)
Nov 17, 2017 64.34 65.02 64.30 64.84 25,117 +0.76(+1.19%)
Nov 16, 2017 64.04 64.15 64.02 64.08 11,623 +0.11(+0.17%)
Nov 15, 2017 64.34 64.35 63.87 63.97 23,767 -0.11(-0.17%)
Nov 14, 2017 63.73 64.18 63.64 64.08 18,239 +0.11(+0.17%)
Nov 13, 2017 64.03 64.09 63.95 63.97 11,639 +0.12(+0.19%)
Nov 10, 2017 64.31 64.35 63.73 63.85 13,141 -0.53(-0.82%)
Nov 09, 2017 64.25 64.46 64.20 64.38 9,573 +0.18(+0.28%)
Nov 08, 2017 64.29 64.61 64.19 64.20 12,707 +0.31(+0.49%)
Nov 07, 2017 64.24 64.24 63.76 63.89 13,855 -0.49(-0.76%)
Nov 06, 2017 63.62 64.45 63.62 64.38 7,784 +0.81(+1.27%)
Nov 03, 2017 64.14 64.18 63.41 63.57 14,658 -0.51(-0.80%)
Nov 02, 2017 64.22 64.40 63.94 64.08 11,156 -0.08(-0.13%)
Nov 01, 2017 63.80 64.34 63.80 64.16 27,271 +0.76(+1.20%)
Oct 31, 2017 63.42 63.44 63.25 63.40 15,677 -0.17(-0.27%)
Oct 30, 2017 63.70 63.35 63.57 61,764 +0.07(+0.11%)
Oct 27, 2017 63.11 63.51 63.06 63.50 17,767 +0.26(+0.41%)
Oct 26, 2017 63.72 63.72 63.23 63.24 17,739 -0.45(-0.71%)
Oct 25, 2017 63.75 63.83 63.53 63.69 23,217 -0.05(-0.08%)
Oct 24, 2017 63.67 63.95 63.56 63.74 9,940 -0.28(-0.44%)
Oct 23, 2017 63.60 64.04 63.53 64.02 12,081 +0.05(+0.08%)
Oct 20, 2017 64.08 64.22 63.85 63.97 14,932 -0.35(-0.54%)
Oct 19, 2017 63.98 64.36 63.95 64.32 9,121 +0.49(+0.77%)
Oct 18, 2017 64.06 64.07 63.82 63.83 41,656 -0.40(-0.62%)
Oct 17, 2017 64.23 64.32 64.06 64.23 11,352 -0.32(-0.50%)
Oct 16, 2017 65.28 65.33 64.38 64.55 17,334 -0.63(-0.97%)
Oct 13, 2017 65.14 65.18 64.98 65.18 20,396 +0.56(+0.87%)
Oct 12, 2017 64.57 64.69 64.51 64.62 12,718 +0.13(+0.20%)
Oct 11, 2017 64.22 64.51 64.08 64.49 38,449 +0.42(+0.66%)
Oct 10, 2017 64.24 64.38 64.07 64.07 13,646 +0.32(+0.50%)
Oct 09, 2017 63.50 63.75 63.50 63.75 14,540 +0.54(+0.85%)
Oct 06, 2017 62.83 63.32 62.42 63.21 18,526 +0.27(+0.43%)
Oct 05, 2017 63.18 63.24 62.91 62.94 19,136 -0.14(-0.22%)
Oct 04, 2017 63.10 63.15 62.93 63.08 20,541 +0.13(+0.21%)
Oct 03, 2017 62.85 63.07 62.83 62.95 42,989 +0.10(+0.16%)
Oct 02, 2017 63.32 63.32 62.84 62.85 30,943 -0.45(-0.72%)
Sep 29, 2017 63.69 63.69 63.30 63.30 34,428 -0.43(-0.67%)
Sep 28, 2017 63.72 63.83 63.49 63.73 25,319 -0.14(-0.22%)
Sep 27, 2017 63.48 63.92 63.34 63.87 60,714 -0.04(-0.06%)
Sep 26, 2017 64.15 64.20 63.78 63.91 21,640 -0.77(-1.19%)
Sep 25, 2017 63.87 64.71 63.85 64.68 16,672 +0.53(+0.83%)
Sep 22, 2017 64.02 64.19 63.94 64.15 14,450 +0.21(+0.34%)
Sep 21, 2017 63.80 64.13 63.80 63.94 17,768 -0.48(-0.75%)
Sep 20, 2017 64.89 65.05 64.12 64.42 33,267 -0.52(-0.80%)
Sep 19, 2017 64.86 64.94 64.66 64.94 37,295 +0.01(+0.01%)
Sep 18, 2017 65.16 65.19 64.68 64.93 16,188 -0.73(-1.11%)
Sep 15, 2017 65.91 65.91 65.59 65.66 11,306 -0.40(-0.61%)
Sep 14, 2017 65.89 66.14 65.84 66.06 19,113 +0.13(+0.20%)
Sep 13, 2017 66.28 66.30 65.87 65.93 25,424 -0.57(-0.86%)
Sep 12, 2017 66.22 66.56 66.15 66.50 10,077 +0.34(+0.52%)
Sep 11, 2017 66.54 66.63 66.12 66.16 20,512 -0.91(-1.36%)
Sep 08, 2017 67.32 67.32 66.98 67.07 17,245 -0.30(-0.45%)
Sep 07, 2017 66.95 67.42 66.92 67.37 23,492 +0.80(+1.20%)
Sep 06, 2017 66.94 66.94 66.43 66.57 25,819 -0.35(-0.52%)
Sep 05, 2017 66.83 67.08 66.76 66.92 26,058 +0.53(+0.79%)
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.