GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Friday, May 17th, 2024

$ 108.31

+3.24 +3.08%

Open: 106.60
High: 108.38
Low: 106.24
Volume: 33,695
Previous Close on Thursday, May 16th, 2024

$ 105.07

-0.37 -0.35%

Open: 105.10
High: 105.45
Low: 104.68
Volume: 32,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 106.60 108.38 106.24 108.31 33,695 +3.24 +3.08
2024-05-16 105.10 105.45 104.68 105.07 32,345 -0.37 -0.35
2024-05-15 104.47 105.71 103.48 105.44 28,399 +2.07 +2.00
2024-05-14 102.76 103.48 102.76 103.37 35,679 +1.22 +1.19
2024-05-13 102.64 102.73 102.04 102.15 29,787 -0.90 -0.87
2024-05-10 103.74 103.74 102.75 103.05 103,576 +0.72 +0.70
2024-05-09 101.14 102.40 101.02 102.33 14,405 +2.01 +2.00
2024-05-08 100.35 100.94 100.19 100.32 29,140 -0.26 -0.26
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 108.38
On 2024-05-17		 102.04
On 2024-05-13		 5.26 5.10 105.71
On 2024-05-15		 104.68
On 2024-05-16		 -0.97 104.87
10D 108.38
On 2024-05-17		 100.19
On 2024-05-08		 9.11 9.18 103.74
On 2024-05-10		 102.04
On 2024-05-13		 -1.64 103.15
20D 108.38
On 2024-05-17		 98.31
On 2024-05-02		 4.25 4.08 101.89
On 2024-04-22		 98.31
On 2024-05-02		 -3.51 101.70
WTD 108.38
On 2024-05-17		 102.04
On 2024-05-13		 5.26 5.10 105.71
On 2024-05-15		 104.68
On 2024-05-16		 -0.97 104.87
MTD 108.38
On 2024-05-17		 98.31
On 2024-05-02		 9.50 9.61 100.37
On 2024-05-01		 98.31
On 2024-05-02		 -2.05 102.28
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

106.39 -0.29 -0.27 827,475
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
XLC

Communication Services Select Sector SPDR Fund

82.61 +0.14 +0.17 2,701,992
ABC

AmerisourceBergen Corporation

179.98 0.00 0.00
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

108.31 +3.24 +3.08 33,695