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
2023-12-29 90.94 91.44 90.84 91.02 0.0M
2023-12-28 91.87 92.36 91.58 91.58 0.0M
2023-12-27 91.86 92.66 91.86 92.30 0.0M
2023-12-26 91.80 92.25 91.70 92.25 0.0M
2023-12-22 92.65 92.86 91.59 91.79 0.1M
2023-12-21 91.31 91.80 91.20 91.60 0.0M
2023-12-20 91.47 91.65 90.81 90.81 0.0M
2023-12-19 90.76 91.72 90.76 91.27 0.0M
2023-12-18 90.71 90.74 90.12 90.30 0.0M
2023-12-15 90.48 90.94 89.93 90.10 0.0M
2023-12-14 90.42 90.82 90.30 90.69 0.0M
2023-12-13 87.34 89.27 86.50 89.18 0.0M
2023-12-12 86.86 87.05 86.70 86.88 0.1M
2023-12-11 87.01 87.05 86.53 86.81 0.0M
2023-12-08 88.14 88.53 87.32 87.52 0.0M
2023-12-07 89.28 89.39 88.74 89.20 0.1M
2023-12-06 89.57 89.60 88.98 89.01 0.0M
2023-12-05 89.57 89.57 88.67 88.99 0.1M
2023-12-04 91.55 91.55 89.72 89.90 0.0M
2023-12-01 91.22 92.43 90.94 92.21 0.0M
2023-11-30 91.08 91.29 90.87 91.19 0.0M
2023-11-29 91.10 91.58 91.00 91.42 0.0M
2023-11-28 90.60 91.46 90.55 91.30 0.0M
2023-11-27 90.17 90.27 89.88 90.26 0.1M
2023-11-24 89.00 89.67 89.00 89.67 0.0M
2023-11-22 88.64 88.95 88.32 88.46 0.0M
2023-11-21 89.10 89.52 88.94 89.00 0.2M
2023-11-20 87.34 88.27 87.34 87.97 0.0M
2023-11-17 88.21 88.40 88.04 88.18 0.0M
2023-11-16 87.94 88.69 87.94 88.16 0.0M
2023-11-15 87.04 87.49 86.78 87.10 0.0M
2023-11-14 86.19 87.15 86.19 86.85 0.0M
2023-11-13 84.45 85.42 84.42 85.30 0.0M
2023-11-10 85.38 85.47 84.71 84.71 0.0M
2023-11-09 86.17 86.59 85.85 85.92 0.0M
2023-11-08 86.30 86.58 85.95 86.04 0.0M
2023-11-07 86.69 86.86 86.42 86.80 0.0M
2023-11-06 88.23 88.29 87.76 87.76 0.0M
2023-11-03 88.13 88.78 88.13 88.44 0.0M
2023-11-02 87.96 88.11 87.58 87.81 0.0M
2023-11-01 87.95 88.41 87.11 87.69 0.1M
2023-10-31 88.60 89.12 87.78 88.05 0.0M
2023-10-30 89.24 89.24 88.56 88.71 0.0M
2023-10-27 87.84 88.83 87.47 88.68 0.0M
2023-10-26 87.74 87.98 87.24 87.77 0.0M
2023-10-25 87.65 87.98 87.10 87.74 0.0M
2023-10-24 87.24 87.77 87.06 87.57 0.0M
2023-10-23 88.03 88.11 87.42 87.59 0.0M
2023-10-20 87.78 88.94 87.78 88.11 0.0M
2023-10-19 86.80 87.78 86.64 87.64 0.0M
2023-10-18 87.18 87.55 86.51 86.87 0.0M
2023-10-17 85.90 86.62 85.85 86.16 0.0M
2023-10-16 85.69 86.01 85.67 85.83 0.0M
2023-10-13 85.10 86.30 85.10 86.18 0.0M
2023-10-12 84.16 84.16 83.46 83.53 0.0M
2023-10-11 84.12 84.29 83.89 84.14 0.0M
2023-10-10 83.31 83.70 83.20 83.57 0.0M
2023-10-09 82.73 83.60 82.73 83.45 0.0M
2023-10-06 82.09 82.63 81.30 82.25 0.0M
2023-10-05 81.48 81.71 80.99 81.48 0.0M
2023-10-04 81.88 81.91 81.11 81.74 0.2M
2023-10-03 81.83 82.31 81.59 81.91 0.1M
2023-10-02 83.00 83.00 82.27 82.36 0.1M
2023-09-29 86.15 86.15 83.94 84.15 0.0M
2023-09-28 84.89 85.49 84.89 85.19 0.0M
2023-09-27 85.61 85.61 84.89 85.08 0.1M
2023-09-26 86.23 86.63 86.12 86.15 0.0M
2023-09-25 87.44 87.54 86.87 86.96 0.0M
2023-09-22 87.85 88.07 87.74 87.79 0.0M
2023-09-21 86.90 87.69 86.90 87.49 0.0M
2023-09-20 87.72 88.62 87.72 87.80 0.0M
2023-09-19 87.92 88.00 87.63 87.76 0.0M
2023-09-18 87.36 87.70 87.03 87.66 0.0M
2023-09-15 87.41 87.66 87.16 87.20 0.0M
2023-09-14 85.90 86.53 85.85 86.31 0.0M
2023-09-13 86.69 86.86 86.45 86.57 0.0M
2023-09-12 86.37 86.97 86.37 86.81 0.0M
2023-09-11 87.23 87.23 86.72 86.98 0.0M
2023-09-08 86.78 87.07 86.45 86.53 0.0M
2023-09-07 86.66 86.88 86.61 86.70 0.0M
2023-09-06 86.98 87.13 86.57 86.96 0.0M
2023-09-05 88.32 88.32 87.58 87.65 0.0M
2023-09-01 89.62 89.62 88.74 88.81 0.0M
2023-08-31 89.42 89.55 89.02 89.11 0.0M
2023-08-30 89.83 90.00 89.43 89.50 0.0M
2023-08-29 88.35 89.62 88.35 89.54 0.0M
2023-08-28 88.12 88.87 88.12 88.51 0.0M
2023-08-25 88.18 88.49 87.50 88.01 0.0M
2023-08-24 88.14 88.55 87.97 88.08 0.0M
2023-08-23 88.07 88.65 87.96 88.48 0.0M
2023-08-22 86.82 87.08 86.68 86.77 0.0M
2023-08-21 86.49 86.63 85.95 86.49 0.0M
2023-08-18 85.87 86.22 85.76 85.97 0.0M
2023-08-17 86.31 86.40 85.34 85.59 0.1M
2023-08-16 85.81 86.18 85.25 85.25 0.2M
2023-08-15 85.91 86.45 85.59 85.90 0.0M
2023-08-14 86.17 86.65 86.02 86.38 0.0M
2023-08-11 86.83 87.21 86.76 86.77 0.0M
2023-08-10 87.78 87.78 86.67 86.80 0.0M
2023-08-09 86.65 87.00 86.42 86.45 0.1M
2023-08-08 86.82 86.97 86.52 86.75 0.0M
2023-08-07 88.26 88.26 87.44 87.73 0.0M
2023-08-04 88.25 88.60 88.20 88.44 0.0M
2023-08-03 88.09 88.32 87.95 88.08 0.0M
2023-08-02 89.08 89.08 88.11 88.30 0.0M
2023-08-01 89.16 89.20 88.82 89.05 0.0M
2023-07-31 90.08 90.78 90.08 90.41 0.0M
2023-07-28 89.17 89.83 89.17 89.52 0.0M
2023-07-27 89.64 89.64 88.88 88.91 0.0M
2023-07-26 90.30 90.97 90.06 90.85 0.0M
2023-07-25 90.29 90.56 90.16 90.31 0.0M
2023-07-24 90.02 90.15 89.62 89.64 0.0M
2023-07-21 90.26 90.50 90.16 90.34 0.0M
2023-07-20 91.37 91.51 90.41 90.50 0.0M
2023-07-19 91.30 91.55 91.09 91.44 0.0M
2023-07-18 90.86 91.75 90.59 91.39 0.1M
2023-07-17 90.19 90.48 89.87 90.47 0.0M
2023-07-14 90.28 90.71 90.14 90.32 0.0M
2023-07-13 90.28 90.61 90.14 90.59 0.0M
2023-07-12 89.20 89.72 89.18 89.60 0.0M
2023-07-11 87.55 87.71 87.42 87.50 0.0M
2023-07-10 86.70 87.55 86.70 87.40 0.0M
2023-07-07 86.80 87.65 86.80 87.42 0.0M
2023-07-06 86.90 86.93 86.08 86.42 0.1M
2023-07-05 87.70 87.70 87.19 87.25 0.1M
2023-07-03 87.04 87.49 86.93 86.99 0.0M
2023-06-30 86.35 86.90 86.21 86.76 0.0M
2023-06-29 85.54 86.39 85.54 86.12 0.1M
2023-06-28 86.35 86.86 86.11 86.60 0.1M
2023-06-27 87.79 87.79 86.97 87.21 0.0M
2023-06-26 87.71 87.71 87.31 87.44 0.1M
2023-06-23 87.17 87.46 86.66 86.80 0.0M
2023-06-22 87.07 87.33 86.58 86.66 0.0M
2023-06-21 87.73 88.16 87.43 87.85 0.0M
2023-06-20 89.04 89.04 88.29 88.79 0.1M
2023-06-16 90.20 90.74 90.18 90.50 0.0M
2023-06-15 89.27 90.30 89.26 90.23 0.0M
2023-06-14 90.07 90.39 89.61 89.68 0.0M
2023-06-13 90.27 90.33 89.14 89.28 0.2M
2023-06-12 89.99 90.23 89.72 90.14 0.0M
2023-06-09 90.25 90.72 90.17 90.26 0.0M
2023-06-08 90.30 91.13 90.30 90.65 0.0M
2023-06-07 90.23 90.96 89.37 89.43 0.0M
2023-06-06 90.25 90.43 89.78 90.27 0.0M
2023-06-05 89.82 90.35 89.54 90.26 0.0M
2023-06-02 90.86 90.86 89.85 89.97 0.0M
2023-06-01 90.21 91.03 90.21 90.94 0.0M
2023-05-31 89.87 90.27 89.63 89.84 0.0M
2023-05-30 89.64 89.94 89.44 89.89 0.0M
2023-05-26 89.05 89.86 89.05 89.73 0.0M
2023-05-25 89.31 89.44 88.78 88.96 0.0M
2023-05-24 90.27 90.42 89.55 89.78 0.1M
2023-05-23 90.69 91.12 90.57 91.01 0.0M
2023-05-22 91.42 91.56 91.15 91.15 0.0M
2023-05-19 91.05 92.18 90.93 91.82 0.1M
2023-05-18 90.57 90.77 90.20 90.31 0.0M
2023-05-17 92.12 92.12 91.22 91.84 0.0M
2023-05-16 92.51 92.87 91.70 91.94 0.0M
2023-05-15 93.10 93.44 93.00 93.08 0.0M
2023-05-12 93.01 93.41 92.61 92.71 0.0M
2023-05-11 94.68 94.68 93.36 93.48 0.0M
2023-05-10 96.00 96.05 95.05 95.49 0.0M
2023-05-09 95.06 95.89 95.06 95.50 0.0M
2023-05-08 94.97 95.50 94.83 94.88 0.1M
2023-05-05 93.89 94.70 93.64 94.59 0.0M
2023-05-04 94.44 95.67 94.44 95.57 0.0M
2023-05-03 94.07 94.68 93.76 94.52 0.1M
2023-05-02 92.51 94.07 92.42 94.04 0.0M
2023-05-01 94.73 94.73 92.60 92.72 0.0M
2023-04-28 93.06 93.61 92.94 93.21 0.0M
2023-04-27 92.76 93.38 92.33 93.28 0.0M
2023-04-26 94.01 94.01 93.01 93.38 0.1M
2023-04-25 93.14 93.69 92.70 93.65 0.0M
2023-04-24 93.16 93.85 93.00 93.52 0.0M
2023-04-21 94.27 94.72 93.50 93.79 0.0M
2023-04-20 94.51 95.08 94.33 94.33 0.0M
2023-04-19 93.73 94.71 93.73 94.17 0.0M
2023-04-18 93.91 95.15 93.91 94.49 0.0M
2023-04-17 94.00 94.00 93.19 93.90 0.0M
2023-04-14 94.95 95.35 93.48 93.99 0.0M
2023-04-13 95.10 95.74 94.94 95.56 0.0M
2023-04-12 93.99 94.35 93.27 94.09 0.0M
2023-04-11 93.00 93.59 92.82 93.15 0.2M
2023-04-10 92.83 92.83 92.10 92.29 0.0M
2023-04-06 93.04 93.60 92.69 93.16 0.0M
2023-04-05 93.98 93.98 92.98 93.41 0.1M
2023-04-04 92.14 93.95 91.81 93.94 0.0M
2023-04-03 91.40 92.18 91.33 91.65 0.0M
2023-03-31 91.38 91.72 91.06 91.21 0.1M
2023-03-30 90.99 91.49 90.63 91.25 0.1M
2023-03-29 89.95 90.48 89.92 90.23 0.0M
2023-03-28 89.27 90.48 89.27 90.43 0.0M
2023-03-27 89.00 89.76 88.95 89.60 0.0M
2023-03-24 90.37 91.08 90.06 90.36 0.0M
2023-03-23 90.39 91.24 90.03 90.91 0.1M
2023-03-22 88.33 90.39 88.33 90.18 0.0M
2023-03-21 89.28 89.28 87.98 88.08 0.0M
2023-03-20 89.59 89.89 88.86 89.65 0.0M
2023-03-17 88.13 89.84 88.13 89.49 0.1M
2023-03-16 87.75 87.88 86.80 87.24 0.1M
2023-03-15 88.04 88.05 86.97 87.29 0.1M
2023-03-14 87.76 87.76 86.98 86.98 0.0M
2023-03-13 86.34 87.64 86.34 87.55 0.1M
2023-03-10 83.64 84.63 83.64 84.32 0.1M
2023-03-09 82.47 83.02 82.47 82.75 0.1M
2023-03-08 82.21 82.75 82.03 82.11 0.1M
2023-03-07 83.53 83.56 82.15 82.19 0.1M
2023-03-06 84.70 84.89 84.46 84.46 0.0M
2023-03-03 84.44 85.18 84.44 84.95 0.0M
2023-03-02 83.66 84.22 83.66 84.11 0.0M
2023-03-01 84.22 84.65 84.02 84.13 0.1M
2023-02-28 82.97 83.89 82.89 83.68 0.0M
2023-02-27 83.37 83.53 83.00 83.06 0.0M
2023-02-24 82.83 83.33 82.70 82.83 0.0M
2023-02-23 84.69 84.78 83.87 84.10 0.1M
2023-02-22 85.45 85.45 84.44 84.44 0.0M
2023-02-21 85.28 85.83 85.22 85.39 0.1M
2023-02-17 84.32 85.44 84.18 85.25 0.1M
2023-02-16 84.46 85.62 84.46 85.12 0.0M
2023-02-15 84.63 84.99 84.48 84.86 0.0M
2023-02-14 86.00 86.71 85.37 85.84 0.0M
2023-02-13 86.22 86.49 86.05 86.34 0.0M
2023-02-10 86.96 87.01 86.36 86.50 0.0M
2023-02-09 87.96 88.44 86.67 87.06 0.0M
2023-02-08 88.12 88.14 87.66 87.87 0.0M
2023-02-07 87.42 88.30 87.39 87.78 0.0M
2023-02-06 87.33 87.60 86.96 87.27 0.1M
2023-02-03 88.41 88.70 87.33 87.56 0.1M
2023-02-02 92.55 92.55 90.20 90.27 0.0M
2023-02-01 91.51 92.20 90.31 91.92 0.0M
2023-01-31 90.25 91.12 90.25 90.95 0.0M
2023-01-30 90.74 90.86 90.46 90.47 0.0M
2023-01-27 90.68 90.80 90.00 90.61 0.1M
2023-01-26 91.83 91.83 91.00 91.29 0.0M
2023-01-25 91.15 92.10 91.11 91.96 0.0M
2023-01-24 91.03 91.91 90.64 91.81 0.0M
2023-01-23 90.75 91.24 90.00 91.24 0.1M
2023-01-20 91.53 91.90 91.27 91.89 0.1M
2023-01-19 90.65 92.08 90.59 92.01 0.1M
2023-01-18 92.17 92.59 90.31 90.37 0.0M
2023-01-17 91.96 91.96 91.02 91.26 0.1M
2023-01-13 91.02 92.41 90.99 92.31 0.0M
2023-01-12 91.01 91.43 90.22 91.18 0.1M
2023-01-11 90.18 90.56 89.60 90.21 0.0M
2023-01-10 90.60 90.66 90.11 90.43 0.1M
2023-01-09 90.94 91.04 90.14 90.26 0.0M
2023-01-06 89.42 90.79 89.16 90.52 0.0M
2023-01-05 89.00 89.06 88.33 88.56 0.1M
2023-01-04 90.17 90.69 89.63 90.17 0.1M
2023-01-03 90.18 90.66 89.10 89.18 0.0M