GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Thursday, May 30th, 2024

$ 106.08

-- 0 0%

Open: 106.08
High: 106.08
Low: 106.08
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 106.08

-0.74 -0.69%

Open: 106.20
High: 106.71
Low: 106.00
Volume: 16,926
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 106.20 106.71 106.00 106.08 16,926 -0.74 -0.69
2024-05-28 106.91 107.19 106.19 106.82 22,367 +2.56 +2.46
2024-05-24 104.74 105.10 104.25 104.26 26,677 +0.24 +0.23
2024-05-23 105.95 106.19 103.91 104.02 35,828 -2.32 -2.18
2024-05-22 108.17 108.41 106.22 106.34 26,571 -2.69 -2.46
2024-05-21 109.12 109.54 108.40 109.03 22,644 +0.04 +0.03
2024-05-20 108.27 109.72 107.84 108.99 34,187 +0.68 +0.63
2024-05-17 106.60 108.38 106.24 108.31 33,695 +3.24 +3.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.41
On 2024-05-22
103.91
On 2024-05-23
-2.95 -2.70 108.41
On 2024-05-22
103.91
On 2024-05-23
-4.15 105.50
10D 109.72
On 2024-05-20
103.48
On 2024-05-15
2.71 2.62 109.72
On 2024-05-20
103.91
On 2024-05-23
-5.30 106.44
20D 109.72
On 2024-05-20
98.31
On 2024-05-02
7.27 7.36 109.72
On 2024-05-20
103.91
On 2024-05-23
-5.30 103.76
WTD 107.19
On 2024-05-28
106.00
On 2024-05-29
1.82 1.75 107.19
On 2024-05-28
106.00
On 2024-05-29
-1.11 106.45
MTD 109.72
On 2024-05-20
98.31
On 2024-05-02
7.27 7.36 109.72
On 2024-05-20
103.91
On 2024-05-23
-5.30 103.76
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.40 +0.80 +0.49 1,949,638
KO

The Coca-Cola Company

61.96 +0.26 +0.41 2,838,015
PFE

Pfizer Inc.

28.01 +0.19 +0.68 8,626,681
VZ

Verizon Communications Inc.

39.96 +0.86 +2.20 6,109,923
VIX

CBOE Volatility Index

13.77 -0.51 -3.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,166.40 -275.14 -0.72 158,495,268
DJTA

Dow Jones Transportation Average

14,976.55 +194.99 +1.32 56,478,191
SPX

S&P 500 Index

5,253.53 -13.42 -0.25
OEX

S&P 100 Index

2,515.97 -13.57 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,630.73 -106.03 -0.57
NYA

NYSE Composite Index

17,864.60 +69.71 +0.39
XAX

NYSE AMEX Composite Index

4,954.73 +56.46 +1.15
RUI

RUSSELL 1000 Index

2,870.56 -5.71 -0.20
RUT

Russell 2000 Index

2,061.66 +25.47 +1.25
RUA

Russell 3000 Index

2,997.01 -3.80 -0.13
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.77 -0.51 -3.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.73 -0.16 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.01 -0.20 -1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.16 -0.29 -1.88
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,131.83 -50.78 -0.55
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

106.08 0.00 0.00