FinData: Historical Data for AMEX, GLTR - ETFS Physical Precious Metal Ba

Friday, 19 April 2024

ETFS Physical Precious Metal Ba

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	80.17	80.17	78.93	79.09	61,300
13/10/22	79.68	81.36	79.57	80.95	42,200
12/10/22	81.18	81.73	81.08	81.54	37,200
11/10/22	81.98	82.53	81.08	81.27	29,300
10/10/22	82.80	83.08	82.04	82.18	38,000
07/10/22	84.39	84.49	83.35	83.58	49,700
06/10/22	84.67	85.27	84.66	85.10	42,800
05/10/22	84.54	85.22	83.61	84.95	65,500
04/10/22	85.59	86.52	85.44	86.08	50,800
03/10/22	82.68	84.55	82.68	84.43	56,100
30/09/22	81.24	82.02	81.08	81.13	88,900
29/09/22	80.86	81.52	80.30	81.19	61,700
28/09/22	79.64	81.19	79.59	80.98	58,600
26/09/22	79.99	80.32	78.70	78.71	111,800
23/09/22	80.72	80.84	79.81	79.91	222,700
22/09/22	82.55	82.68	82.01	82.27	31,000
21/09/22	82.27	82.95	81.33	82.12	35,500
20/09/22	81.17	81.81	81.17	81.68	56,900
19/09/22	81.26	82.65	81.26	82.65	45,900
16/09/22	80.91	82.20	80.71	81.95	68,200
15/09/22	82.38	82.83	81.22	81.41	44,400
14/09/22	82.80	83.29	82.64	82.79	35,300
13/09/22	82.65	83.38	82.27	82.45	32,700
12/09/22	84.41	85.03	84.09	84.37	38,400
09/09/22	82.14	82.88	82.14	82.64	40,300
08/09/22	81.66	82.17	81.59	81.88	27,800
07/09/22	80.26	81.63	80.18	81.58	60,000
06/09/22	80.93	81.01	80.00	80.11	33,700
02/09/22	80.58	81.18	80.47	80.61	42,700
01/09/22	80.16	80.20	79.46	79.87	89,600
31/08/22	81.10	81.44	80.95	80.95	70,900
30/08/22	82.52	82.52	81.79	81.79	33,000
29/08/22	82.77	83.39	82.74	82.96	68,100
26/08/22	83.81	84.44	82.80	82.88	45,200
25/08/22	83.55	84.19	83.48	84.06	28,400
24/08/22	82.61	83.53	82.61	83.19	25,700
23/08/22	82.14	83.21	82.14	82.73	34,400
22/08/22	82.45	82.61	82.20	82.26	45,300
19/08/22	84.05	84.09	83.45	83.51	33,600
18/08/22	85.15	85.36	84.45	84.60	41,200
17/08/22	85.51	85.51	84.77	84.97	34,200
16/08/22	85.13	85.98	85.13	85.74	39,900
15/08/22	86.06	86.32	85.58	86.01	57,800

Global Indices

No news available...

Currencies