$63.32 0.00 (%) ETFS Prcus Mtls Trust Units -

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
4/28/201662.4263.3762.4263.3260,353
4/27/201661.9462.1861.7361.999,829
4/26/201661.7061.7561.5661.739,997
4/25/201661.4861.6661.3661.5316,471
4/22/201661.8562.0461.0061.277,908
4/21/201662.5062.5061.7061.9417,692
4/20/201661.9062.1461.5261.5412,033
4/19/201661.7561.8261.6061.617,479
4/18/201660.4460.4460.0760.1313,183
4/15/201659.9260.3759.9260.247,924
4/14/201660.1960.1959.7759.825,283
4/13/201660.6360.6360.1760.396,689
4/12/201660.7660.8060.4860.7714,087
4/11/201660.0460.5460.0460.547,817
4/8/201658.9659.3058.9659.1719,836
4/7/201659.2159.2758.8959.004,069
4/6/201658.3158.4458.2558.375,814
4/5/201658.8758.8758.5058.7221,628
4/4/201658.4658.4658.0358.0312,183
4/1/201658.2058.5757.9258.476,252
3/31/201659.5159.5659.2259.288,102
3/30/201659.1759.3658.7758.778,387
3/29/201658.9359.5358.6659.496,892
3/28/201658.8558.8558.5358.6010,243
3/24/201658.9158.9158.6258.626,056
3/23/201659.0559.0558.6758.997,867
3/22/201660.6460.8260.4460.5112,113
3/21/201660.2760.3860.1760.2310,681
3/18/201660.4360.5860.3660.417,991
3/17/201661.0261.1560.6960.6913,190
3/16/201658.9860.4458.9460.445,434
3/15/201659.0059.1658.8959.138,836
3/14/201660.5460.5459.0359.1020,406
3/11/201660.6160.6559.9159.918,437
3/10/201660.0960.6760.0960.615,287
3/9/201659.4060.0259.3459.597,236
3/8/201660.8560.8560.0460.049,255
3/7/201660.5960.8360.4160.727,708
3/4/201660.0860.7460.0060.2116,395
3/3/201658.7059.8158.7059.746,510
3/2/201658.4058.7058.4058.5711,860
3/1/201658.5958.5958.0058.426,646
2/29/201657.8558.4057.8158.405,563
2/26/201658.1358.1757.3757.604,398
2/25/201658.2358.6158.2358.4513,212
2/24/201659.2359.4558.3158.3710,249
2/23/201658.1858.5058.1858.346,907
2/22/201657.6357.9257.5657.7012,478
2/19/201658.5958.8058.4958.626,990
2/18/201657.8159.1757.8159.176,845
2/17/201658.0558.2257.9258.004,964
2/16/201658.3058.3057.6357.6336,485
2/12/201659.3859.6059.2359.4949,364
2/11/201659.4960.2559.2059.6423,507
2/10/201657.4857.7657.0557.7611,756
2/9/201657.8257.9657.3857.3814,616
2/8/201657.2257.9457.2257.639,548
2/5/201655.4956.6055.4156.608,126
2/4/201655.8856.0955.5555.9615,660
2/3/201654.4355.3954.4355.2035,319
2/2/201654.3754.4554.1054.3021,000
2/1/201654.2554.4854.2554.4857,857
1/29/201653.8253.9953.7153.93172,328
1/28/201653.8453.8953.7653.819,990
1/27/201654.1254.5454.0154.475,140
1/26/201653.8054.3853.8054.309,839
1/25/201653.4953.5453.3853.519,584
1/22/201653.1453.4552.8852.9325,157
1/21/201652.8653.1352.5753.0926,949
1/20/201652.9253.3552.9253.1114,297
1/19/201652.8252.8452.5452.6621,383
1/15/201653.0653.0652.4652.5715,471
1/14/201652.3152.3751.8652.1520,204
1/13/201652.5753.0452.5752.9815,033
1/12/201652.3552.4552.1652.4041,320
1/11/201653.2153.2152.5952.6553,248
1/8/201653.4553.4553.0253.225,617
1/7/201653.5653.8453.2953.73207,326
1/6/201653.1153.2352.9353.187,520
1/5/201652.8852.9952.7552.8710,283
1/4/201653.0353.3052.6052.619,029
12/31/201552.2152.4852.2152.2933,227
12/30/201552.1452.2852.0852.1233,838
12/29/201552.8052.8252.6052.6230,281
12/28/201552.8352.8352.4152.6055,439
12/24/201553.1753.3653.1653.3314,609
12/23/201552.9653.0652.8452.9631,568
12/22/201553.2253.2653.0053.0424,476
12/21/201553.0853.3653.0853.2528,233
12/18/201552.2252.8552.1452.6345,487
12/17/201552.0652.0651.6151.6463,247
12/16/201552.9353.3352.7353.0445,317
12/15/201552.2152.3952.0852.2021,481
12/14/201552.6052.6052.0252.0316,874
12/11/201552.1052.7452.1052.6334,981
12/10/201552.7852.8552.7152.7123,780
12/9/201553.3953.3952.8352.9141,642
12/8/201553.2353.2352.7652.8215,703
12/7/201553.5253.5252.9453.0187,500
12/4/201553.0353.9353.0253.92215,094
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center