$67.17 +0.01 (%) ETFS Prcus Mtls Trust Units -

Aug. 23, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLTR historical data

Date Open High Low Close Volume
8/23/201667.4667.4767.1567.1721,817
8/22/201667.3567.3567.0467.1619,025
8/19/201667.9368.1767.7967.7922,750
8/18/201668.5268.7668.4868.6727,375
8/17/201668.2368.4767.7368.3039,075
8/16/201668.2768.7468.2468.4528,813
8/15/201668.0768.3468.0368.2317,206
8/12/201669.1169.1267.9067.9631,754
8/11/201669.1569.2868.3368.3845,858
8/10/201669.6169.6369.1569.2646,774
8/9/201668.4468.5368.3268.4921,007
8/8/201668.1668.3668.1368.1923,622
8/5/201668.7368.7368.1668.1824,863
8/4/201669.7169.9069.6469.6934,980
8/3/201669.9669.9669.5969.7177,527
8/2/201670.2670.3570.1270.18107,565
8/1/201669.4969.7569.4269.6324,609
7/29/201669.1269.5468.7869.5039,190
7/28/201669.0369.0568.4668.7524,446
7/27/201668.1068.9867.8968.9729,374
7/26/201667.4567.4567.3367.3914,603
7/25/201666.9667.4566.7467.0019,654
7/22/201667.5067.5567.2467.4220,245
7/21/201666.8768.0166.8767.9827,891
7/20/201666.8067.1766.7066.7437,877
7/19/201667.7367.9467.6467.8534,461
7/18/201667.6967.9567.6767.9527,988
7/15/201667.7568.0267.7067.8733,057
7/14/201667.7568.3167.6368.3180,611
7/13/201668.4868.6468.1968.64106,246
7/12/201668.5868.5967.6167.8150,159
7/11/201668.7369.0068.6468.7545,723
7/8/201668.3868.9768.0168.97154,752
7/7/201668.3468.3467.6868.1529,356
7/6/201668.5268.9568.3968.6934,350
7/5/201667.9068.2867.6068.2556,940
7/1/201666.7467.6166.7467.58130,743
6/30/201665.1965.8165.0565.7852,721
6/29/201664.9565.3464.9565.0726,602
6/28/201664.1364.2963.9364.1457,181
6/27/201664.3964.4863.9864.3935,073
6/24/201664.5564.5563.8164.1627,124
6/23/201662.0162.2562.0162.0418,613
6/22/201662.0962.2762.0362.1016,633
6/21/201662.3462.3461.9262.0115,595
6/20/201662.5863.0662.5863.0638,917
6/17/201662.8863.1162.5263.0819,587
6/16/201663.9063.9762.2462.2515,519
6/15/201662.7763.2462.6763.1016,415
6/14/201662.9062.9062.4962.6750,723
6/13/201662.7962.8762.5762.8021,317
6/10/201662.4562.6262.0662.4620,571
6/9/201661.9462.4861.9462.4112,590
6/8/201661.9061.9761.7361.948,476
6/7/201660.3660.7660.3660.6713,904
6/6/201660.7060.7960.4860.789,159
6/3/201660.3660.5360.3160.5311,050
6/2/201659.1159.1158.9659.019,439
6/1/201659.1859.2258.9059.098,311
5/31/201659.1759.3659.1159.285,511
5/27/201659.7159.7159.1459.2212,201
5/26/201660.4060.4059.6959.8119,012
5/25/201659.7059.8559.5959.8318,314
5/24/201660.3260.3559.8559.8621,668
5/23/201660.6260.9560.6260.828,610
5/20/201661.5161.5160.8961.1316,427
5/19/201660.8061.2260.6861.0917,726
5/18/201662.3162.6661.6461.8315,449
5/17/201662.6863.1362.6263.0116,850
5/16/201663.4463.4462.6762.8023,062
5/13/201662.4662.7562.2662.6913,104
5/12/201663.3063.3062.5062.5316,647
5/11/201663.3263.4063.0063.3624,197
5/10/201662.4262.6662.1862.5626,479
5/9/201662.5962.5962.1362.1315,374
5/6/201663.4764.0563.4363.7612,471
5/5/201663.6963.6962.7963.1713,965
5/4/201663.4663.6162.8463.2336,293
5/3/201664.1564.1563.3263.5516,716
5/2/201664.4264.4963.8363.9323,506
4/29/201664.0064.5063.9864.3715,442
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center