GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Monday, May 6th, 2024

$ 100.85

+1.65 +1.66%

Open: 100.75
High: 101.22
Low: 100.71
Volume: 47,045
Previous Close on Friday, May 3rd, 2024

$ 99.20

-0.27 -0.27%

Open: 99.37
High: 99.37
Low: 98.31
Volume: 23,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 100.75 101.22 100.71 100.85 47,045 +1.65 +1.66
2024-05-03 99.37 99.37 98.31 99.20 23,186 -0.27 -0.27
2024-05-02 98.73 99.67 98.31 99.47 22,602 -0.03 -0.03
2024-05-01 99.27 100.37 99.00 99.50 22,858 +0.69 +0.70
2024-04-30 99.29 99.82 98.81 98.81 24,444 -2.35 -2.32
2024-04-29 101.14 101.62 100.51 101.16 20,753 +0.12 +0.12
2024-04-26 101.13 101.51 100.57 101.04 19,331 -0.03 -0.03
2024-04-25 100.32 101.36 100.32 101.07 24,040 +0.59 +0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.22
On 2024-05-06		 98.31
On 2024-05-02		 -0.31 -0.31 100.37
On 2024-05-01		 98.31
On 2024-05-02		 -2.05 99.57
10D 101.62
On 2024-04-29		 98.31
On 2024-05-02		 -0.14 -0.14 101.62
On 2024-04-29		 98.31
On 2024-05-02		 -3.26 100.24
20D 106.47
On 2024-04-12		 98.31
On 2024-05-02		 -1.31 -1.28 106.47
On 2024-04-12		 98.31
On 2024-05-02		 -7.66 101.75
WTD 101.22
On 2024-05-06		 100.71
On 2024-05-06		 1.65 1.66 -- -- -- 100.85
MTD 101.22
On 2024-05-06		 98.31
On 2024-05-02		 2.04 2.06 100.37
On 2024-05-01		 98.31
On 2024-05-02		 -2.05 99.76
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

100.85 +1.65 +1.66 47,045