$55.31 +0.18 (%) ETFS Prcus Mtls Trust Units - NYSEARCA

Jul. 29, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
7/28/201555.0455.1655.0455.1313,272
7/27/201555.3455.4054.8754.8717,050
7/24/201554.3855.3154.2755.31128,428
7/23/201555.3355.3454.7154.7129,536
7/22/201554.8355.3254.7255.15135,456
7/21/201555.4155.7955.2655.3014,221
7/20/201555.5955.8455.1355.1997,684
7/17/201556.7156.7156.3156.447,837
7/16/201557.0157.2256.9857.0015,274
7/15/201557.3557.4357.1857.397,718
7/14/201558.2358.2357.8257.9221,106
7/13/201557.8558.2557.7658.169,081
7/10/201558.2458.5558.0758.30114,044
7/9/201558.4958.4958.0158.065,800
7/8/201557.8657.9957.7557.794,621
7/7/201558.0358.0357.3457.6875,120
7/6/201558.6259.2558.6258.913,764
7/2/201558.9759.0358.8558.954,740
7/1/201559.1159.2658.9959.0458,458
6/30/201559.0159.4458.8559.138,650
6/29/201559.3959.4059.2059.2625,463
6/26/201559.1259.3859.1059.386,546
6/25/201559.3159.4559.2659.3980,885
6/24/201559.4859.5459.4059.544,991
6/23/201559.5659.6459.4159.5610,664
6/22/201560.0660.2359.9560.1412,640
6/19/201560.8560.8760.5560.607,609
6/18/201561.0661.1160.6260.809,211
6/17/201560.0860.4659.8060.366,750
6/16/201560.0660.1259.5860.109,033
6/15/201560.1460.6860.1260.376,443
6/12/201560.0560.2059.9460.086,261
6/11/201560.1760.3660.0660.249,223
6/10/201560.7360.7360.4160.4419,265
6/9/201560.3460.3460.0660.0611,114
6/8/201560.0860.0859.8860.046,979
6/5/201559.6260.1559.6260.0723,938
6/4/201560.5760.6460.2860.398,805
6/3/201561.3161.3960.7361.0017,616
6/2/201561.6261.7561.5261.679,568
6/1/201562.1262.2761.3861.4217,558
5/29/201561.6261.7061.4961.5510,871
5/28/201561.4761.5761.1761.5514,855
5/27/201561.5361.6061.4061.519,011
5/26/201561.6261.7161.3861.6321,990
5/22/201562.5162.6762.3862.456,607
5/21/201562.5762.7162.4562.717,420
5/20/201562.8662.9362.7062.7415,969
5/19/201563.2963.3162.5062.658,853
5/18/201564.0964.1463.7863.9111,941
5/15/201563.4463.8063.3363.759,214
5/14/201563.4063.6063.3263.4013,380
5/13/201562.2963.1162.2962.9258,295
5/12/201561.3161.6861.3061.596,392
5/11/201561.4561.4860.9160.946,477
5/8/201561.5261.5461.2061.473,891
5/7/201561.4061.4060.9460.9413,647
5/6/201561.8461.8461.4561.548,646
5/5/201561.9862.0261.6561.697,880
5/4/201561.1661.6661.1661.289,014
5/1/201560.3060.6760.2760.6713,003
4/30/201560.6660.8760.3260.8715,026
4/29/201562.2362.3361.8762.0015,366
4/28/201561.6862.4061.6862.1714,067
4/27/201560.6861.8560.6861.698,852
4/24/201560.4660.5759.9960.0836,123
4/23/201560.4560.9260.3760.768,204
4/22/201560.9260.9260.3260.3219,675
4/21/201560.9561.3461.0061.195,743
4/20/201561.1061.1060.7360.9516,440
4/17/201561.7061.7761.5761.6913,050
4/16/201561.8661.8661.2661.5010,822
4/15/201561.1861.7461.0761.5911,833
4/14/201561.2761.5261.0861.086,001
4/13/201561.6861.6861.4361.449,483
4/10/201562.1262.2261.8462.004,911
4/9/201561.2861.2861.1261.169,703
4/8/201562.4062.4061.5661.6910,409
4/7/201562.6162.6162.4062.439,773
4/6/201563.2963.2962.7362.7371,352
4/2/201561.9362.1561.6261.8910,602
4/1/201561.6462.5161.6462.3048,790
3/31/201561.1061.3461.0361.106,029
3/30/201561.3961.3960.9861.0961,597
3/27/201562.2562.2561.8262.116,193
3/26/201562.4862.5862.3062.355,674
3/25/201562.3962.3961.9861.9848,577
3/24/201561.9561.9561.6561.9523,905
3/23/201561.7362.0961.6262.0621,982
3/20/201560.8061.7360.7861.424,021
3/19/201560.0860.4859.9660.3438,233
3/18/201559.0560.3058.8060.3010,874
3/17/201558.7959.4258.6458.93219,452
3/16/201559.5659.6559.1359.3712,118
3/13/201559.5059.5059.2459.408,176
3/11/201559.5159.5458.9559.379,932
3/10/201560.3060.3359.7959.8227,635
3/9/201560.5960.5960.2560.2538,584
3/6/201560.8560.8560.2360.3214,937
3/5/201562.0762.3161.7061.805,728
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!