기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Abrdn Precious Metals Basket ETF Trust | GLTR | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
98.81 |
GLTR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 100.82 | 101.62 | 98.81 | 100.46 | 22,611 | -2.01 | -1.99% |
1개월 | 98.72 | 106.4699 | 98.62 | 102.04 | 30,413 | 0.09 | 0.09% |
3개월 | 87.35 | 106.4699 | 85.39 | 94.67 | 30,745 | 11.46 | 13.12% |
6개월 | 87.95 | 106.4699 | 84.42 | 91.14 | 35,161 | 10.86 | 12.35% |
1년 | 94.73 | 106.4699 | 80.9881 | 89.60 | 35,669 | 4.08 | 4.31% |
3년 | 99.24 | 107.47 | 77.57 | 90.30 | 51,333 | -0.43 | -0.43% |
5년 | 63.12 | 107.47 | 61.8035 | 88.81 | 47,026 | 35.69 | 56.54% |
GLTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 98.81 | -2.35 | -2.32% | 99.29 | 99.8199 | 98.81 | 24,444 |
30 4월(4) 2024 | 101.16 | 0.12 | 0.12% | 101.14 | 101.62 | 100.511 | 20,753 |
27 4월(4) 2024 | 101.04 | -0.03 | -0.03% | 101.13 | 101.51 | 100.57 | 19,332 |
26 4월(4) 2024 | 101.07 | 0.59 | 0.59% | 100.32 | 101.36 | 100.32 | 24,041 |
25 4월(4) 2024 | 100.48 | -0.34 | -0.34% | 100.82 | 101.3889 | 100.48 | 24,484 |
24 4월(4) 2024 | 100.82 | -0.17 | -0.17% | 100.13 | 101.2714 | 100.13 | 74,076 |
23 4월(4) 2024 | 100.99 | -3.07 | -2.95% | 101.27 | 101.89 | 100.94 | 33,493 |
20 4월(4) 2024 | 104.06 | 0.43 | 0.41% | 103.35 | 104.705 | 103.35 | 56,673 |
19 4월(4) 2024 | 103.63 | 0.07 | 0.07% | 104.31 | 104.43 | 103.445 | 32,932 |
18 4월(4) 2024 | 103.56 | -0.28 | -0.27% | 104.29 | 104.7325 | 103.32 | 34,320 |
17 4월(4) 2024 | 103.8372 | -0.96 | -0.92% | 103.91 | 104.2999 | 102.94 | 34,833 |
16 4월(4) 2024 | 104.80 | 2.22 | 2.16% | 103.67 | 104.80 | 102.23 | 19,995 |
13 4월(4) 2024 | 102.58 | -1.30 | -1.25% | 105.55 | 106.4699 | 102.423 | 24,008 |
12 4월(4) 2024 | 103.88 | 1.81 | 1.77% | 102.82 | 103.95 | 102.1299 | 18,584 |
11 4월(4) 2024 | 102.07 | -1.15 | -1.11% | 101.91 | 103.42 | 101.68 | 23,129 |
10 4월(4) 2024 | 103.22 | 1.06 | 1.04% | 103.16 | 103.8199 | 102.25 | 31,727 |
09 4월(4) 2024 | 102.16 | 1.16 | 1.14% | 101.89 | 102.4723 | 101.02 | 48,546 |
06 4월(4) 2024 | 101.0047 | 1.63 | 1.65% | 99.56 | 101.29 | 99.51 | 18,927 |
05 4월(4) 2024 | 99.37 | -0.67 | -0.67% | 99.57 | 100.57 | 99.2817 | 20,546 |
04 4월(4) 2024 | 100.04 | 1.60 | 1.63% | 98.72 | 100.1269 | 98.62 | 23,410 |
03 4월(4) 2024 | 98.4386 | 2.10 | 2.18% | 97.48 | 98.66 | 97.30 | 67,497 |
02 4월(4) 2024 | 96.34 | 0.84 | 0.88% | 96.74 | 96.92 | 95.62 | 36,197 |