GLTR: Aberdeen Standard Phys PrecMtlBskShr ETF

As of Tuesday, April 29th, 2025

$ 133.08

-1.36 -1.01%

Open: 134.22
High: 134.22
Low: 133.00
Volume: 46,942
Previous Close on Monday, April 28th, 2025

$ 134.44

+1.51 +1.14%

Open: 133.36
High: 134.49
Low: 132.37
Volume: 26,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 134.22 134.22 133.00 133.08 46,942 -1.36 -1.01
2025-04-28 133.36 134.49 132.37 134.44 26,134 +1.51 +1.14
2025-04-25 132.10 133.10 131.45 132.93 61,836 -1.64 -1.22
2025-04-24 134.13 134.75 133.30 134.57 40,765 +1.32 +0.99
2025-04-23 132.94 133.38 131.53 133.25 51,543 -0.91 -0.68
2025-04-22 136.24 136.49 133.91 134.16 56,847 -1.68 -1.24
2025-04-21 135.68 136.25 134.99 135.84 80,765 +2.95 +2.22
2025-04-17 133.00 133.26 131.60 132.89 47,607 -0.71 -0.53
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 134.75
On 2025-04-24		 131.45
On 2025-04-25		 -1.08 -0.81 134.75
On 2025-04-24		 131.45
On 2025-04-25		 -2.45 133.65
10D 136.49
On 2025-04-22		 129.64
On 2025-04-15		 3.49 2.69 136.49
On 2025-04-22		 131.45
On 2025-04-25		 -3.69 133.50
20D 136.49
On 2025-04-22		 119.45
On 2025-04-07		 3.61 2.79 129.61
On 2025-04-02		 119.45
On 2025-04-07		 -7.84 129.65
WTD 134.49
On 2025-04-28		 132.37
On 2025-04-28		 0.15 0.11 134.49
On 2025-04-28		 133.00
On 2025-04-29		 -1.11 133.76
MTD 136.49
On 2025-04-22		 119.45
On 2025-04-07		 3.61 2.79 129.61
On 2025-04-02		 119.45
On 2025-04-07		 -7.84 129.65
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HBAN

Huntington Bancshares Incorporated

14.64 +0.06 +0.41 13,693,764
MANH

Manhattan Associates Inc.

176.25 +1.87 +1.07 722,618
EWC

iShares MSCI Canada ETF

42.45 +0.08 +0.19 1,206,885
LYV

Live Nation Entertainment Inc.

132.30 -0.97 -0.73 1,878,634
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

133.08 -1.36 -1.01 46,942