abrdn Physical Precious Metals Basket Shares ETF (GLTR)

Historical Prices For abrdn Physical Precious Metals Basket Shares ETF (GLTR)

Date Range:

2025-07-19 - 2025-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	186.66	186.66	179.73	181.87	177,859	181.87
10/16/2025	184.89	188.28	183.89	187.80	214,111	187.80
10/15/2025	182.79	189.18	181.87	188.67	196,073	188.67
10/14/2025	177.42	180.73	177.10	179.63	210,163	179.63
10/13/2025	178.29	179.46	177.31	179.25	144,775	179.25
10/10/2025	174.07	174.99	172.77	174.05	237,575	174.05
10/09/2025	176.51	176.52	170.67	172.20	151,926	172.20
10/08/2025	173.83	175.21	173.23	174.51	140,173	174.51
10/07/2025	171.28	171.44	169.56	170.53	101,493	170.53
10/06/2025	169.70	171.09	169.70	170.70	108,178	170.70
10/03/2025	167.54	168.30	166.60	167.69	107,336	167.69
10/02/2025	167.77	167.99	163.45	165.48	97,553	165.48
10/01/2025	166.44	167.13	165.76	166.26	83,035	166.26
9/30/2025	163.81	165.56	163.37	165.45	118,557	165.45
9/29/2025	164.69	165.29	164.31	164.95	231,804	164.95
9/26/2025	161.32	163.40	161.25	162.48	45,096	162.48
9/25/2025	159.79	161.04	159.13	160.85	46,071	160.85
9/24/2025	159.99	159.99	157.94	158.51	47,723	158.51
9/23/2025	160.60	160.79	159.18	159.70	50,238	159.70
9/22/2025	157.49	159.04	157.16	158.89	79,663	158.89
9/19/2025	153.98	155.96	153.98	155.96	31,839	155.96
9/18/2025	153.59	153.64	152.66	153.56	57,386	153.56
9/17/2025	154.43	155.41	152.83	153.59	54,847	153.59
9/16/2025	156.21	156.50	155.07	155.59	43,646	155.59
9/15/2025	154.28	155.79	154.13	155.68	45,408	155.68
9/12/2025	154.34	154.66	154.22	154.24	44,043	154.24
9/11/2025	152.36	153.61	152.24	153.32	37,241	153.32
9/10/2025	153.03	153.52	152.64	152.95	33,617	152.95
9/09/2025	153.22	153.65	151.74	152.10	48,232	152.10
9/08/2025	152.37	153.35	152.29	152.76	40,857	152.76
9/05/2025	150.84	151.61	150.28	151.14	65,723	151.14
9/04/2025	149.97	149.97	148.91	149.61	23,982	149.61
9/03/2025	150.55	151.37	150.21	150.77	45,505	150.77
9/02/2025	147.41	149.85	147.34	149.39	97,820	149.39
8/29/2025	144.17	145.99	143.91	145.97	42,131	145.97
8/28/2025	143.68	144.38	143.43	144.38	24,674	144.38
8/27/2025	142.23	143.13	141.90	142.95	21,723	142.95
8/26/2025	142.11	143.00	141.97	142.86	28,112	142.86
8/25/2025	142.14	142.82	142.07	142.14	28,075	142.14
8/22/2025	140.62	143.34	140.62	142.91	20,328	142.91
8/21/2025	140.92	142.05	140.61	141.03	35,036	141.03
8/20/2025	140.60	141.24	140.60	141.12	29,461	141.12
8/19/2025	140.76	140.99	139.31	139.43	27,909	139.43
8/18/2025	141.17	141.21	140.52	140.84	28,852	140.84
8/15/2025	140.72	141.17	140.25	140.99	18,690	140.99
8/14/2025	141.35	141.42	140.78	141.07	35,417	141.07
8/13/2025	141.88	142.44	141.75	142.26	45,827	142.26
8/12/2025	140.89	141.42	140.27	141.06	29,778	141.06
8/11/2025	141.20	141.63	140.80	141.20	24,628	141.20
8/08/2025	142.58	143.25	142.42	142.93	32,128	142.93
8/07/2025	142.84	143.20	142.33	143.20	26,886	143.20
8/06/2025	141.77	142.13	141.66	141.92	24,895	141.92
8/05/2025	141.47	142.60	141.42	142.26	23,734	142.26
8/04/2025	141.70	142.17	141.39	141.68	79,281	141.68
8/01/2025	140.84	140.84	140.10	140.80	23,495	140.80
7/31/2025	139.18	139.18	138.35	138.52	129,948	138.52
7/30/2025	140.60	140.70	137.98	138.31	39,874	138.31
7/29/2025	141.52	142.00	141.06	141.74	37,377	141.74
7/28/2025	141.75	141.87	140.75	141.31	19,601	141.31
7/25/2025	142.61	142.94	141.39	141.91	64,360	141.91
7/24/2025	143.44	144.29	143.25	143.95	29,403	143.95
7/23/2025	145.43	145.97	144.50	144.90	29,962	144.90
7/22/2025	145.52	146.26	144.97	146.26	46,595	146.26
7/21/2025	144.26	145.02	143.14	144.77	37,837	144.77