abrdn Physical Precious Metals Basket Shares ETF (GLTR)

GLTR
🏛️ 美国 →
162.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 161.32 163.40 161.25 162.48 0.0M
2025-09-25 159.79 161.04 159.13 160.85 0.0M
2025-09-24 159.99 159.99 157.94 158.51 0.0M
2025-09-23 160.60 160.79 159.18 159.70 0.1M
2025-09-22 157.49 159.04 157.16 158.89 0.1M
2025-09-19 153.98 155.96 153.98 155.96 0.0M
2025-09-18 153.59 153.64 152.66 153.56 0.1M
2025-09-17 154.43 155.41 152.83 153.59 0.1M
2025-09-16 156.21 156.51 155.07 155.59 0.0M
2025-09-15 154.28 155.79 154.13 155.68 0.0M
2025-09-12 154.34 154.66 154.22 154.24 0.0M
2025-09-11 152.36 153.61 152.24 153.32 0.0M
2025-09-10 153.03 153.52 152.64 152.95 0.0M
2025-09-09 153.22 153.65 151.74 152.10 0.0M
2025-09-08 152.37 153.35 152.29 152.76 0.0M
2025-09-05 150.84 151.61 150.28 151.14 0.1M
2025-09-04 149.97 149.97 148.91 149.61 0.0M
2025-09-03 150.55 151.37 150.21 150.77 0.0M
2025-09-02 147.41 149.85 147.35 149.39 0.1M
2025-08-29 144.17 145.99 143.91 145.97 0.0M
2025-08-28 143.68 144.38 143.43 144.38 0.0M
2025-08-27 142.23 143.13 141.90 142.95 0.0M
2025-08-26 142.11 143.00 141.97 142.86 0.0M
2025-08-25 142.14 142.82 142.07 142.14 0.0M
2025-08-22 140.62 143.34 140.62 142.91 0.0M
2025-08-21 140.92 142.05 140.61 141.03 0.0M
2025-08-20 140.60 141.24 140.60 141.12 0.0M
2025-08-19 140.76 140.99 139.31 139.43 0.0M
2025-08-18 141.17 141.21 140.52 140.84 0.0M
2025-08-15 140.72 141.17 140.25 140.99 0.0M
2025-08-14 141.35 141.42 140.78 141.07 0.0M
2025-08-13 141.88 142.44 141.75 142.26 0.0M
2025-08-12 140.89 141.42 140.27 141.06 0.0M
2025-08-11 141.20 141.63 140.80 141.20 0.0M
2025-08-08 142.58 143.25 142.42 142.93 0.0M
2025-08-07 142.84 143.20 142.33 143.20 0.0M
2025-08-06 141.77 142.13 141.66 141.92 0.0M
2025-08-05 141.47 142.60 141.42 142.26 0.0M
2025-08-04 141.70 142.17 141.39 141.68 0.1M
2025-08-01 140.84 140.84 140.10 140.80 0.0M
2025-07-31 139.18 139.18 138.35 138.52 0.1M
2025-07-30 140.60 140.70 137.98 138.31 0.0M
2025-07-29 141.52 142.00 141.06 141.74 0.0M
2025-07-28 141.75 141.87 140.75 141.31 0.0M
2025-07-25 142.61 142.94 141.39 141.91 0.1M
2025-07-24 143.44 144.29 143.25 143.95 0.0M
2025-07-23 145.43 145.97 144.50 144.90 0.0M
2025-07-22 145.52 146.26 144.98 146.26 0.0M
2025-07-21 144.26 145.02 143.14 144.77 0.0M
2025-07-18 143.18 143.40 142.45 142.53 0.0M
2025-07-17 141.09 142.62 140.71 142.54 0.0M
2025-07-16 141.61 142.73 140.87 142.06 0.0M
2025-07-15 141.99 142.06 140.69 141.14 0.1M
2025-07-14 142.73 143.08 141.76 141.87 0.1M
2025-07-11 141.27 142.94 141.27 142.86 0.0M
2025-07-10 139.45 140.11 138.71 139.98 0.0M
2025-07-09 138.20 138.85 138.10 138.64 0.0M
2025-07-08 139.41 139.60 138.00 138.67 0.0M
2025-07-07 138.65 140.02 138.50 139.85 0.0M
2025-07-03 139.82 140.01 139.44 139.94 0.0M
2025-07-02 139.67 140.67 139.59 140.60 0.0M
2025-07-01 139.58 139.90 138.78 138.93 0.1M
2025-06-30 137.96 138.39 137.12 138.15 0.0M
2025-06-27 136.53 137.70 136.42 137.13 0.0M
2025-06-26 138.93 140.08 138.77 139.80 0.1M
2025-06-25 137.69 139.16 137.39 139.16 0.0M
2025-06-24 137.65 138.45 136.41 138.45 0.0M
2025-06-23 139.46 140.35 139.46 140.03 0.0M
2025-06-20 138.98 139.38 138.83 139.17 0.0M
2025-06-18 141.25 141.96 139.96 139.99 0.1M
2025-06-17 140.83 141.02 140.28 140.76 0.0M
2025-06-16 140.99 141.18 139.68 139.83 0.0M
2025-06-13 141.61 141.69 140.58 141.16 0.0M
2025-06-12 139.75 140.47 139.67 140.24 0.0M
2025-06-11 138.71 139.11 138.11 138.97 0.0M
2025-06-10 139.23 139.28 138.11 138.61 0.0M
2025-06-09 138.05 139.15 137.97 138.64 0.1M
2025-06-06 138.64 138.64 137.21 137.40 0.0M
2025-06-05 138.64 139.21 136.93 137.88 0.1M
2025-06-04 136.43 137.21 136.11 137.00 0.0M
2025-06-03 136.40 136.55 135.68 136.30 0.0M
2025-06-02 135.61 137.33 135.61 137.33 0.0M
2025-05-30 132.57 133.19 132.20 133.19 0.0M
2025-05-29 134.14 134.51 133.48 134.14 0.2M
2025-05-28 133.66 133.73 132.85 133.33 0.0M
2025-05-27 133.66 133.91 132.76 133.71 0.1M
2025-05-23 135.67 135.84 134.61 135.63 0.0M
2025-05-22 133.59 133.74 132.55 133.20 0.0M
2025-05-21 133.91 134.91 133.50 134.91 0.0M
2025-05-20 130.33 133.31 130.33 133.31 0.1M
2025-05-19 130.21 130.73 129.91 130.44 0.0M
2025-05-16 128.14 129.17 128.14 129.07 0.0M
2025-05-15 128.74 130.49 128.74 130.49 0.1M
2025-05-14 129.00 129.46 128.14 128.60 0.1M
2025-05-13 130.52 131.65 130.41 131.35 0.1M
2025-05-12 130.75 131.00 129.92 130.49 0.1M
2025-05-09 133.31 134.10 133.08 133.50 0.0M
2025-05-08 134.00 134.55 131.90 132.49 0.0M
2025-05-07 134.72 135.22 133.95 134.30 0.0M
2025-05-06 135.37 136.71 135.15 136.53 0.0M
2025-05-05 132.93 133.26 132.07 132.95 0.0M
2025-05-02 130.60 130.92 129.47 129.90 0.0M
2025-05-01 130.00 130.40 128.40 130.06 0.1M
2025-04-30 132.00 132.93 131.99 132.09 0.0M
2025-04-29 134.22 134.22 133.00 133.08 0.0M
2025-04-28 133.36 134.49 132.37 134.44 0.0M
2025-04-25 132.10 133.10 131.45 132.93 0.1M
2025-04-24 134.13 134.75 133.30 134.57 0.0M
2025-04-23 132.94 133.38 131.53 133.25 0.1M
2025-04-22 136.24 136.49 133.91 134.16 0.1M
2025-04-21 135.68 136.25 134.99 135.84 0.1M
2025-04-17 133.00 133.26 131.60 132.89 0.0M
2025-04-16 132.99 134.09 132.53 133.60 0.1M
2025-04-15 130.11 130.49 129.64 130.24 0.1M
2025-04-14 129.33 129.91 128.79 129.59 0.1M
2025-04-11 129.42 130.36 129.15 129.79 0.1M
2025-04-10 125.66 127.24 125.00 126.95 0.1M
2025-04-09 123.04 124.99 123.04 124.72 0.1M
2025-04-08 121.81 122.11 119.99 120.69 0.1M
2025-04-07 121.61 122.84 119.45 120.49 0.2M
2025-04-04 124.50 124.50 120.82 121.92 0.1M
2025-04-03 125.50 127.54 124.82 126.10 0.1M
2025-04-02 129.16 129.61 128.69 129.01 0.0M
2025-04-01 129.55 129.55 128.19 128.82 0.1M
2025-03-31 129.04 129.47 128.15 129.47 0.1M
2025-03-28 128.52 128.53 127.63 128.10 0.1M
2025-03-27 126.87 128.01 126.44 127.85 0.0M
2025-03-26 126.03 126.05 125.61 125.82 0.0M
2025-03-25 126.57 126.57 125.83 125.91 0.0M
2025-03-24 125.30 125.49 124.60 124.80 0.0M
2025-03-21 125.86 125.86 124.29 125.27 0.1M
2025-03-20 125.87 126.54 125.78 126.46 0.1M
2025-03-19 126.29 126.94 126.00 126.91 0.1M
2025-03-18 126.85 127.04 126.45 126.79 0.0M
2025-03-17 124.60 125.82 124.60 125.71 0.1M
2025-03-14 125.60 125.61 124.79 125.16 0.1M
2025-03-13 124.04 125.28 123.20 125.07 0.1M
2025-03-12 122.14 123.44 122.14 123.07 0.1M
2025-03-11 121.55 122.49 121.55 122.37 0.1M
2025-03-10 121.54 121.56 120.25 120.39 0.1M
2025-03-07 121.48 122.33 121.16 121.64 0.1M
2025-03-06 121.69 122.22 121.63 121.63 0.0M
2025-03-05 121.19 122.29 120.90 122.23 0.1M
2025-03-04 121.52 121.52 120.39 121.21 0.1M
2025-03-03 120.93 120.93 119.72 120.16 0.1M
2025-02-28 118.14 118.48 117.50 118.48 0.0M
2025-02-27 120.62 120.62 119.06 119.06 0.1M
2025-02-26 120.29 121.19 120.23 121.06 0.0M
2025-02-25 121.98 122.21 119.86 120.78 0.0M
2025-02-24 122.89 122.89 121.93 122.52 0.1M
2025-02-21 123.19 123.19 122.16 122.57 0.0M
2025-02-20 122.95 123.56 122.91 123.07 0.0M
2025-02-19 122.81 122.86 122.23 122.86 0.0M
2025-02-18 121.79 123.03 121.79 122.95 0.0M
2025-02-14 123.20 123.35 120.62 120.93 0.0M
2025-02-13 121.97 122.58 121.44 122.46 0.0M
2025-02-12 120.97 121.79 120.82 121.44 0.0M
2025-02-11 121.04 121.37 120.71 121.01 0.0M
2025-02-10 121.49 121.74 121.22 121.52 0.1M
2025-02-07 121.07 121.41 119.79 119.90 0.0M
2025-02-06 120.40 120.40 119.13 120.29 0.0M
2025-02-05 120.73 121.24 120.40 120.40 0.0M
2025-02-04 119.53 120.10 119.26 119.69 0.0M
2025-02-03 118.64 118.98 117.84 118.39 0.0M
2025-01-31 118.47 118.57 117.64 117.99 0.0M
2025-01-30 117.33 118.13 117.33 117.93 0.0M
2025-01-29 115.98 116.17 115.19 115.82 0.0M
2025-01-28 114.77 115.78 114.77 115.43 0.0M
2025-01-27 114.96 115.35 113.89 114.56 0.0M
2025-01-24 116.15 116.78 116.15 116.18 0.0M
2025-01-23 115.42 115.73 115.00 115.49 0.0M
2025-01-22 115.83 116.14 115.50 115.98 0.0M
2025-01-21 114.76 115.54 114.76 115.40 0.0M
2025-01-17 113.87 114.32 113.56 113.76 0.0M
2025-01-16 114.66 114.90 114.36 114.51 0.0M
2025-01-15 113.50 114.12 112.99 113.99 0.0M
2025-01-14 112.14 112.62 111.98 112.60 0.0M
2025-01-13 112.28 112.28 111.61 112.10 0.0M
2025-01-10 114.08 114.33 113.25 113.53 0.0M
2025-01-08 112.59 112.76 111.82 112.37 0.0M
2025-01-07 112.73 112.73 111.76 111.98 0.0M
2025-01-06 111.02 111.82 111.02 111.24 0.0M
2025-01-03 111.54 111.78 111.12 111.19 0.0M
2025-01-02 111.11 111.69 110.98 111.68 0.0M