Abrdn Precious Metals Basket ETF Trust【GLTR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Abrdn Precious Metals Basket ETF Trust (GLTR)
Abrdn Precious Metals Basket ETF Trust (GLTR) 과거

Abrdn Precious Metals Basket ETF Trust (GLTR)

112.09

0.1587

(0.14%)

마감 27 11월 6:00AM

112.0956

0.0056

(0.00%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.065	-0.941186867571	113.155	115.55	111.53	26503	113.56020069	SP
4	-9.22	-7.60036270711	121.31	121.8799	109.58	30955	114.14457987	SP
12	6.43	6.08555744842	105.66	121.8799	104.95	26514	113.96411085	SP
26	5.18	4.84519689458	106.91	121.8799	100.9451	27512	108.69659154	SP
52	21.92	24.3096373517	90.17	121.8799	85.39	30380	100.43126589	SP
156	23.48	26.4981379077	88.61	121.8799	77.57	46274	91.36494743	SP
260	39.49	54.3939393939	72.6	121.8799	64.6611	47523	91.17481649	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732663800	112.09	0.16	0.14	112.06	112.3113	111.59	43692
1732577400	111.9313	-3.35	-2.91	112.69	112.69	111.53	23358
1732318200	115.2805	1.3	1.14	114.47	115.55	114.47	17957
1732231800	113.98	0.59	0.52	114.26	114.26	113.54	30377
1732145400	113.39	-0.16	-0.14	114.1	114.1	113.3001	31096
1732059000	113.55	1	0.89	113.155	113.61	112.9501	29727
1731972600	112.55	2.61	2.37	112.06	112.745	112.06	46311
1731713400	109.94	-0.36	-0.33	110.9	110.9	109.76	29462
1731627000	110.3	0.23	0.21	109.7	110.62	109.58	33438
1731540600	110.07	-1.48	-1.33	112.11	112.11	110.07	23841
1731454200	111.55	-0.78	-0.69	111.93	111.93	110.8	66535
1731367800	112.33	-2.32	-2.02	112.63	112.63	111.77	49124
1731108600	114.65	-1.59	-1.37	115.73	115.73	114.6	23129
1731022200	116.2402	1.92	1.68	115.62	116.485	115.4221	35118
1730935800	114.32	-3.9	-3.30	113.6701	115.057	113.5443	51720
1730849400	118.22	0.22	0.19	119.01	119.01	118.07	15671
1730763000	118	0.12	0.10	118.35	118.35	117.54	24652
1730500200	117.88	-0.73	-0.61	119.33	119.4099	117.8314	16824
1730413800	118.605	-2.42	-2.00	120.13	120.13	118.03	24500
1730327400	121.02	-0.74	-0.61	121.2	121.372	120.29	20249
1730241000	121.76	1.49	1.24	121.31	121.8799	121.1301	26002
1730154600	120.27	0.34	0.28	120	120.54	119.9744	27732
1729895400	119.93	0.24	0.20	119.55	120.33	119.32	25925
1729809000	119.69	1.1	0.93	120.08	120.19	118.953	29024
1729722600	118.59	-2.19	-1.81	119.75	119.75	118.07	28809
1729636200	120.78	2.05	1.73	120.11	120.7899	119.7726	40114
1729549800	118.73	-0.02	-0.02	119.86	119.9	118.3755	25456
1729290600	118.75	3.02	2.61	117	118.8099	117	41265
1729204200	115.73	0.57	0.50	115.39	116.1	115.23	24586
1729117800	115.1571	0.76	0.66	115.6	115.92	114.8	19005
1729031400	114.4	0.31	0.27	113.96	114.835	113.7088	21378
1728945000	114.09	-0.73	-0.64	114.63	114.63	113.76	15047
1728685800	114.82	1.32	1.16	114.14	114.9	114.14	22743
1728599400	113.5	1.37	1.22	112.23	113.56	112.23	10855
1728513000	112.13	-0.4	-0.36	111.49	112.34	111.49	21029
1728426600	112.53	-1.72	-1.51	113.48	113.48	111.5048	22149
1728340200	114.25	-0.73	-0.63	114.31	114.48	113.91	20749
1728081000	114.98	0.11	0.10	114.7	116.08	114.475	31108
1727994600	114.87	0.11	0.10	114.28	115.1214	114.06	20012
1727908200	114.76	0.55	0.48	115	115.3474	114.1541	20003
1727821800	114.215	0.92	0.82	114.05	115.11	114.05	17999
1727735400	113.29	-1.16	-1.01	113.69	113.92	112.92	12285
1727476200	114.4454	-1.25	-1.08	115.41	115.637	113.97	22758
1727389800	115.6922	0.71	0.62	115.68	115.875	114.9607	21151
1727303400	114.9846	-0.51	-0.44	115.57	115.57	114.395	23067
1727217000	115.49	2.74	2.43	113.33	115.59	113.31	45629
1727130600	112.75	-0.57	-0.50	113.53	113.53	112.71	23748
1726871400	113.32	1.15	1.03	113.06	113.65	112.5817	22692
1726785000	112.1668	2.2	2.00	112.02	112.6842	111.5	23975
1726698600	109.97	-1.74	-1.56	111.85	112.874	109.79	18181
1726612200	111.71	-0.21	-0.19	111.66	112.3114	111.24	27825
1726525800	111.92	0.02	0.02	112.09	112.195	111.6	18343
1726266600	111.9	1.66	1.51	111.64	112.115	111.3975	49511
1726180200	110.24	2.89	2.69	108.99	110.24	108.95	38832
1726093800	107.35	0.27	0.25	106.9	107.689	106.5381	18374
1726007400	107.08	0.74	0.70	107.06	107.08	106.209	16532
1725921000	106.34	0.67	0.63	106.33	106.53	105.86	20099
1725661800	105.67	-1.46	-1.36	107.21	107.21	105.04	33349
1725575400	107.13	1.28	1.21	107.39	107.7098	106.8036	14674
1725489000	105.85	0.06	0.06	105.41	106.2099	105.41	15111
1725402600	105.79	-1.2	-1.12	105.66	105.84	104.95	20623
1725057000	106.99	-1.18	-1.09	107.88	108.05	106.7201	22338
1724970600	108.17	0.75	0.70	107.56	108.56	107.56	15854
1724884200	107.42	-1.54	-1.41	107.72	107.72	107.045	31988
1724797800	108.96	0.33	0.30	108.13	109.02	108.13	38123

Abrdn Precious Metals Ba...

Critical Solutions (CE)

Attune RTD (CE)

Amundi FTSE It PMI PIR 2...

Unlimited Hfnd Multi Str...

Global X Robotics & Arti...

Bnp Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관