NYSEArca - Nasdaq Real Time Price
USD
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
168.65
+2.87
(+1.73%)
As of 3:05:19 PM EST. Market Open.
Trade GLTR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
168.81 | 169.93 | 168.26 | 168.46 | 168.46 | 81,173 |
|
Oct 30, 2026
|
167.84 | 167.92 | 164.75 | 165.78 | 165.78 | 146,200 |
|
Oct 29, 2026
|
172.64 | 173.66 | 171.82 | 172.70 | 172.70 | 47,900 |
|
Oct 28, 2026
|
175.71 | 176.43 | 174.27 | 176.43 | 176.43 | 51,500 |
|
Oct 27, 2026
|
174.20 | 176.59 | 174.20 | 176.20 | 176.20 | 36,900 |
|
Oct 26, 2026
|
174.20 | 175.41 | 172.93 | 174.50 | 174.50 | 36,000 |
|
Oct 23, 2026
|
174.75 | 175.01 | 172.71 | 174.16 | 174.16 | 70,200 |
|
Oct 22, 2026
|
178.29 | 178.29 | 175.24 | 175.53 | 175.53 | 51,000 |
|
Oct 21, 2026
|
182.21 | 182.54 | 180.82 | 182.32 | 182.32 | 24,700 |
|
Oct 20, 2026
|
181.64 | 183.63 | 181.57 | 181.91 | 181.91 | 36,700 |
|
Oct 19, 2026
|
182.92 | 182.92 | 181.73 | 181.91 | 181.91 | 29,100 |
|
Oct 16, 2026
|
182.95 | 184.38 | 181.97 | 182.54 | 182.54 | 41,700 |
|
Oct 15, 2026
|
181.93 | 183.43 | 181.45 | 183.23 | 183.23 | 40,300 |
|
Oct 14, 2026
|
180.19 | 180.76 | 178.27 | 179.05 | 179.05 | 90,100 |
|
Oct 13, 2026
|
186.46 | 186.58 | 183.94 | 184.76 | 184.76 | 53,000 |
|
Oct 12, 2026
|
186.80 | 186.95 | 185.67 | 186.19 | 186.19 | 43,200 |
|
Oct 9, 2026
|
187.25 | 187.99 | 186.92 | 187.45 | 187.45 | 31,200 |
|
Oct 8, 2026
|
183.47 | 184.07 | 182.55 | 183.80 | 183.80 | 32,400 |
|
Oct 7, 2026
|
183.08 | 184.36 | 182.61 | 183.32 | 183.32 | 61,300 |
|
Oct 6, 2026
|
187.04 | 188.40 | 186.04 | 187.56 | 187.56 | 56,000 |
|
Oct 5, 2026
|
187.35 | 187.35 | 185.76 | 186.47 | 186.47 | 40,600 |
|
Oct 2, 2026
|
188.48 | 188.53 | 184.33 | 186.15 | 186.15 | 61,400 |
|
Oct 1, 2026
|
187.31 | 187.48 | 186.17 | 187.48 | 187.48 | 60,000 |
|
Sep 30, 2026
|
188.04 | 188.04 | 185.76 | 186.30 | 186.30 | 29,900 |
|
Sep 29, 2026
|
186.84 | 188.11 | 186.28 | 188.11 | 188.11 | 80,900 |
|
Sep 28, 2026
|
187.06 | 188.18 | 185.65 | 186.17 | 186.17 | 118,700 |
|
Sep 25, 2026
|
193.75 | 195.08 | 192.81 | 194.63 | 194.63 | 35,900 |
|
Sep 24, 2026
|
193.14 | 194.13 | 191.89 | 193.44 | 193.44 | 35,900 |
|
Sep 23, 2026
|
196.13 | 196.13 | 193.94 | 194.50 | 194.50 | 30,400 |
|
Sep 22, 2026
|
197.48 | 200.77 | 196.66 | 199.93 | 199.93 | 23,400 |
|
Sep 21, 2026
|
199.36 | 199.36 | 197.48 | 198.25 | 198.25 | 34,300 |
|
Sep 18, 2026
|
199.19 | 200.49 | 198.22 | 199.34 | 199.34 | 32,700 |
|
Sep 17, 2026
|
197.96 | 198.97 | 197.09 | 197.25 | 197.25 | 20,800 |
|
Sep 16, 2026
|
196.82 | 197.48 | 191.08 | 192.84 | 192.84 | 40,600 |
|
Sep 15, 2026
|
194.02 | 194.89 | 192.99 | 194.33 | 194.33 | 50,700 |
|
Sep 14, 2026
|
193.00 | 195.09 | 192.40 | 193.18 | 193.18 | 34,400 |
|
Sep 11, 2026
|
198.58 | 198.75 | 196.13 | 196.74 | 196.74 | 23,600 |
|
Sep 10, 2026
|
197.06 | 198.12 | 194.78 | 195.05 | 195.05 | 69,100 |
|
Sep 9, 2026
|
202.97 | 203.41 | 200.25 | 201.51 | 201.51 | 57,000 |
|
Sep 8, 2026
|
200.35 | 200.96 | 198.45 | 198.63 | 198.63 | 83,900 |
|
Sep 4, 2026
|
200.15 | 201.92 | 200.15 | 201.51 | 201.51 | 38,400 |
|
Sep 3, 2026
|
202.62 | 204.89 | 201.51 | 203.51 | 203.51 | 31,700 |
|
Sep 2, 2026
|
197.47 | 198.94 | 197.37 | 198.84 | 198.84 | 34,600 |
|
Sep 1, 2026
|
197.16 | 198.35 | 195.51 | 195.51 | 195.51 | 81,700 |
|
Aug 31, 2026
|
202.09 | 202.33 | 200.30 | 201.91 | 201.91 | 47,400 |
|
Aug 28, 2026
|
211.12 | 212.00 | 202.00 | 202.48 | 202.48 | 42,100 |
|
Aug 27, 2026
|
207.32 | 209.73 | 205.83 | 209.29 | 209.29 | 52,100 |
|
Aug 26, 2026
|
208.09 | 208.75 | 206.31 | 207.46 | 207.46 | 57,600 |
|
Aug 25, 2026
|
207.03 | 210.65 | 206.78 | 210.24 | 210.24 | 61,300 |
|
Aug 24, 2026
|
211.33 | 211.72 | 208.76 | 210.01 | 210.01 | 63,300 |
|
Aug 21, 2026
|
208.96 | 210.26 | 208.40 | 209.62 | 209.62 | 112,200 |
|
Aug 20, 2026
|
202.57 | 206.75 | 202.50 | 205.83 | 205.83 | 59,300 |
|
Aug 19, 2026
|
200.54 | 203.56 | 200.14 | 203.43 | 203.43 | 59,800 |
|
Aug 18, 2026
|
198.13 | 199.10 | 195.19 | 195.23 | 195.23 | 73,000 |
|
Aug 17, 2026
|
198.68 | 201.13 | 198.48 | 200.28 | 200.28 | 72,700 |
|
Aug 14, 2026
|
198.19 | 199.07 | 197.53 | 197.79 | 197.79 | 35,400 |
|
Aug 13, 2026
|
198.16 | 198.47 | 196.22 | 196.53 | 196.53 | 66,300 |
|
Aug 12, 2026
|
200.39 | 201.43 | 199.02 | 199.79 | 199.79 | 51,600 |
|
Aug 11, 2026
|
198.90 | 199.05 | 197.21 | 197.82 | 197.82 | 53,500 |
|
Aug 10, 2026
|
195.95 | 199.99 | 195.37 | 199.50 | 199.50 | 90,300 |
|
Aug 7, 2026
|
197.00 | 197.53 | 195.24 | 196.02 | 196.02 | 68,700 |
|
Aug 6, 2026
|
191.06 | 192.28 | 189.95 | 191.51 | 191.51 | 52,600 |
|
Aug 5, 2026
|
190.23 | 192.80 | 190.00 | 191.81 | 191.81 | 58,600 |
|
Aug 4, 2026
|
184.46 | 185.87 | 184.18 | 184.48 | 184.48 | 66,200 |
|
Aug 3, 2026
|
179.42 | 181.77 | 179.15 | 181.64 | 181.64 | 65,200 |
|
Jul 31, 2026
|
180.80 | 181.89 | 179.69 | 181.56 | 181.56 | 289,200 |
|
Jul 30, 2026
|
182.23 | 184.84 | 182.13 | 184.64 | 184.64 | 40,500 |
|
Jul 29, 2026
|
179.30 | 184.44 | 178.48 | 180.46 | 180.46 | 57,200 |
|
Jul 28, 2026
|
179.68 | 180.81 | 178.93 | 179.74 | 179.74 | 54,300 |
|
Jul 27, 2026
|
182.79 | 183.63 | 182.01 | 182.90 | 182.90 | 72,900 |
|
Jul 24, 2026
|
180.92 | 183.10 | 180.92 | 181.27 | 181.27 | 92,000 |
|
Jul 23, 2026
|
181.02 | 181.55 | 180.29 | 180.82 | 180.82 | 76,000 |
|
Jul 22, 2026
|
185.42 | 187.27 | 185.34 | 185.60 | 185.60 | 69,200 |
|
Jul 21, 2026
|
181.90 | 183.67 | 181.44 | 183.42 | 183.42 | 69,400 |
|
Jul 20, 2026
|
178.68 | 179.75 | 178.13 | 178.56 | 178.56 | 52,600 |
|
Jul 17, 2026
|
175.66 | 178.68 | 175.40 | 178.52 | 178.52 | 52,600 |
|
Jul 16, 2026
|
178.72 | 179.02 | 176.44 | 177.21 | 177.21 | 63,200 |
|
Jul 15, 2026
|
182.13 | 182.64 | 179.22 | 181.87 | 181.87 | 33,600 |
|
Jul 14, 2026
|
183.68 | 184.80 | 181.94 | 182.61 | 182.61 | 52,100 |
|
Jul 13, 2026
|
182.26 | 182.26 | 178.89 | 179.70 | 179.70 | 66,600 |
|
Jul 10, 2026
|
183.70 | 185.19 | 182.96 | 184.81 | 184.81 | 28,800 |
|
Jul 9, 2026
|
185.16 | 186.24 | 184.76 | 185.19 | 185.19 | 53,400 |
|
Jul 8, 2026
|
181.74 | 182.88 | 179.42 | 182.50 | 182.50 | 54,700 |
|
Jul 7, 2026
|
187.98 | 188.83 | 184.30 | 185.68 | 185.68 | 77,300 |
|
Jul 6, 2026
|
187.62 | 189.13 | 187.05 | 188.68 | 188.68 | 91,400 |
|
Jul 2, 2026
|
185.89 | 187.42 | 185.16 | 186.27 | 186.27 | 41,900 |
|
Jul 1, 2026
|
181.86 | 185.61 | 181.77 | 181.99 | 181.99 | 96,700 |
|
Jun 30, 2026
|
181.15 | 183.37 | 180.65 | 181.15 | 181.15 | 97,000 |
|
Jun 29, 2026
|
181.01 | 181.01 | 179.09 | 180.39 | 180.39 | 191,700 |
|
Jun 26, 2026
|
181.70 | 184.04 | 180.98 | 182.63 | 182.63 | 59,900 |
|
Jun 25, 2026
|
180.40 | 181.63 | 178.57 | 180.19 | 180.19 | 119,900 |
|
Jun 24, 2026
|
179.25 | 181.72 | 176.05 | 178.20 | 178.20 | 111,600 |
|
Jun 23, 2026
|
187.17 | 188.36 | 186.43 | 186.67 | 186.67 | 64,400 |
|
Jun 22, 2026
|
193.79 | 194.75 | 191.91 | 192.58 | 192.58 | 59,000 |
|
Jun 18, 2026
|
196.98 | 197.58 | 193.00 | 194.12 | 194.12 | 36,800 |
|
Jun 17, 2026
|
202.56 | 205.00 | 196.02 | 196.20 | 196.20 | 63,400 |
|
Jun 16, 2026
|
202.84 | 203.18 | 201.15 | 202.59 | 202.59 | 36,700 |
|
Jun 15, 2026
|
204.09 | 204.67 | 201.85 | 202.01 | 202.01 | 75,200 |
|
Jun 12, 2026
|
195.05 | 197.19 | 193.44 | 196.02 | 196.02 | 71,200 |
|
Jun 11, 2026
|
187.69 | 195.76 | 187.04 | 195.44 | 195.44 | 72,600 |
|
Jun 10, 2026
|
190.56 | 193.00 | 188.00 | 188.00 | 188.00 | 91,200 |
|
Jun 9, 2026
|
199.92 | 201.14 | 193.07 | 194.53 | 194.53 | 87,400 |
|
Jun 8, 2026
|
199.87 | 200.40 | 198.55 | 199.42 | 199.42 | 85,700 |
|
Jun 5, 2026
|
205.25 | 205.25 | 199.00 | 199.38 | 199.38 | 79,200 |
|
Jun 4, 2026
|
211.76 | 212.04 | 209.29 | 210.55 | 210.55 | 57,200 |
|
Jun 3, 2026
|
209.89 | 210.09 | 208.33 | 208.62 | 208.62 | 40,500 |
|
Jun 2, 2026
|
213.77 | 214.24 | 211.57 | 212.47 | 212.47 | 53,600 |
|
Jun 1, 2026
|
210.92 | 212.65 | 209.90 | 211.85 | 211.85 | 75,700 |
|
May 29, 2026
|
214.20 | 216.62 | 212.79 | 214.20 | 214.20 | 82,800 |
|
May 28, 2026
|
208.88 | 213.92 | 208.01 | 212.99 | 212.99 | 129,200 |
|
May 27, 2026
|
208.93 | 211.29 | 208.70 | 211.01 | 211.01 | 64,400 |
|
May 26, 2026
|
214.60 | 215.20 | 213.00 | 214.95 | 214.95 | 48,600 |
|
May 22, 2026
|
214.36 | 214.41 | 212.52 | 212.91 | 212.91 | 41,300 |
|
May 21, 2026
|
212.19 | 216.30 | 211.74 | 215.64 | 215.64 | 46,500 |
|
May 20, 2026
|
212.03 | 215.43 | 211.09 | 214.96 | 214.96 | 44,500 |
|
May 19, 2026
|
211.00 | 212.87 | 209.55 | 210.89 | 210.89 | 51,500 |
|
May 18, 2026
|
217.64 | 218.24 | 215.00 | 216.99 | 216.99 | 43,300 |
|
May 15, 2026
|
216.40 | 217.29 | 214.14 | 215.60 | 215.60 | 70,000 |
|
May 14, 2026
|
229.24 | 229.24 | 226.07 | 226.20 | 226.20 | 67,100 |
|
May 13, 2026
|
230.98 | 234.39 | 230.24 | 232.06 | 232.06 | 37,100 |
|
May 12, 2026
|
228.62 | 231.83 | 225.19 | 231.70 | 231.70 | 71,100 |
|
May 11, 2026
|
230.36 | 231.95 | 229.42 | 231.62 | 231.62 | 57,600 |
|
May 8, 2026
|
225.70 | 227.04 | 224.22 | 225.77 | 225.77 | 40,600 |
|
May 7, 2026
|
226.75 | 228.19 | 222.97 | 223.29 | 223.29 | 73,900 |
|
May 6, 2026
|
220.73 | 222.47 | 220.62 | 221.78 | 221.78 | 58,900 |
|
May 5, 2026
|
214.46 | 214.94 | 212.66 | 212.76 | 212.76 | 55,700 |
|
May 4, 2026
|
213.34 | 215.28 | 211.09 | 211.69 | 211.69 | 74,900 |
|
May 1, 2026
|
215.73 | 220.00 | 215.73 | 217.05 | 217.05 | 50,800 |
|
Apr 30, 2026
|
215.51 | 215.99 | 214.20 | 215.55 | 215.55 | 39,100 |
|
Apr 29, 2026
|
210.62 | 211.76 | 209.47 | 210.87 | 210.87 | 59,700 |
|
Apr 28, 2026
|
213.04 | 214.45 | 212.00 | 213.89 | 213.89 | 61,400 |
|
Apr 27, 2026
|
219.41 | 219.41 | 217.73 | 218.84 | 218.84 | 48,800 |
|
Apr 24, 2026
|
219.30 | 221.63 | 218.89 | 220.48 | 220.48 | 46,700 |
|
Apr 23, 2026
|
220.73 | 221.85 | 217.97 | 219.24 | 219.24 | 69,800 |
|
Apr 22, 2026
|
224.07 | 224.60 | 222.79 | 223.58 | 223.58 | 60,300 |
|
Apr 21, 2026
|
225.22 | 226.08 | 219.06 | 219.33 | 219.33 | 58,000 |
|
Apr 20, 2026
|
228.39 | 228.82 | 226.74 | 227.65 | 227.65 | 35,700 |
|
Apr 17, 2026
|
230.66 | 233.19 | 230.25 | 230.60 | 230.60 | 65,000 |
|
Apr 16, 2026
|
227.50 | 227.98 | 225.22 | 226.10 | 226.10 | 47,300 |
|
Apr 15, 2026
|
227.73 | 229.11 | 226.45 | 227.00 | 227.00 | 43,400 |
|
Apr 14, 2026
|
224.60 | 228.60 | 224.04 | 228.55 | 228.55 | 44,200 |
|
Apr 13, 2026
|
219.53 | 221.73 | 218.20 | 221.32 | 221.32 | 51,100 |
|
Apr 10, 2026
|
222.77 | 223.48 | 221.65 | 222.50 | 222.50 | 44,900 |
|
Apr 9, 2026
|
220.61 | 224.00 | 220.00 | 222.34 | 222.34 | 50,700 |
|
Apr 8, 2026
|
224.38 | 224.53 | 218.19 | 220.00 | 220.00 | 67,100 |
|
Apr 7, 2026
|
214.59 | 217.46 | 210.81 | 216.76 | 216.76 | 45,100 |
|
Apr 6, 2026
|
215.92 | 216.89 | 214.77 | 215.77 | 215.77 | 72,100 |
|
Apr 2, 2026
|
211.03 | 216.83 | 210.51 | 216.12 | 216.12 | 81,000 |
|
Apr 1, 2026
|
219.83 | 222.61 | 219.21 | 220.91 | 220.91 | 93,900 |
|
Mar 31, 2026
|
212.77 | 218.99 | 212.51 | 218.72 | 218.72 | 125,900 |
|
Mar 30, 2026
|
210.98 | 210.99 | 207.08 | 208.34 | 208.34 | 58,000 |
|
Mar 27, 2026
|
203.28 | 210.80 | 202.94 | 207.98 | 207.98 | 87,600 |
|
Mar 26, 2026
|
204.73 | 206.68 | 200.36 | 200.52 | 200.52 | 114,200 |
|
Mar 25, 2026
|
213.02 | 213.56 | 209.35 | 210.83 | 210.83 | 97,900 |
|
Mar 24, 2026
|
201.90 | 206.37 | 201.55 | 204.71 | 204.71 | 85,700 |
|
Mar 23, 2026
|
202.94 | 209.17 | 201.13 | 204.09 | 204.09 | 167,900 |
|
Mar 20, 2026
|
214.27 | 214.35 | 205.29 | 205.86 | 205.86 | 159,100 |
|
Mar 19, 2026
|
208.47 | 215.05 | 206.26 | 214.64 | 214.64 | 182,400 |
|
Mar 18, 2026
|
225.77 | 227.64 | 223.79 | 223.98 | 223.98 | 106,000 |
|
Mar 17, 2026
|
234.75 | 236.11 | 231.03 | 232.67 | 232.67 | 75,300 |
|
Mar 16, 2026
|
234.77 | 235.84 | 232.39 | 234.67 | 234.67 | 71,600 |
|
Mar 13, 2026
|
240.40 | 241.21 | 232.88 | 233.49 | 233.49 | 76,100 |
|
Mar 12, 2026
|
245.45 | 245.45 | 240.34 | 240.34 | 240.34 | 149,900 |
|
Mar 11, 2026
|
245.19 | 245.53 | 242.67 | 244.89 | 244.89 | 63,500 |
|
Mar 10, 2026
|
249.78 | 250.62 | 246.34 | 247.87 | 247.87 | 91,000 |
|
Mar 9, 2026
|
240.81 | 244.71 | 238.78 | 244.55 | 244.55 | 63,800 |
|
Mar 6, 2026
|
239.35 | 243.50 | 238.19 | 241.71 | 241.71 | 73,600 |
|
Mar 5, 2026
|
239.88 | 240.49 | 235.68 | 237.80 | 237.80 | 72,500 |
|
Mar 4, 2026
|
242.83 | 243.99 | 239.04 | 240.79 | 240.79 | 87,100 |
|
Mar 3, 2026
|
239.72 | 241.84 | 232.82 | 238.87 | 238.87 | 220,600 |
|
Mar 2, 2026
|
253.85 | 257.80 | 248.82 | 254.44 | 254.44 | 132,400 |
|
Feb 27, 2026
|
253.83 | 256.77 | 252.26 | 256.52 | 256.52 | 123,400 |
|
Feb 26, 2026
|
246.46 | 249.75 | 242.45 | 249.25 | 249.25 | 96,600 |
|
Feb 25, 2026
|
250.68 | 252.93 | 247.04 | 247.59 | 247.59 | 102,600 |
|
Feb 24, 2026
|
243.67 | 247.78 | 243.24 | 246.47 | 246.47 | 150,400 |
|
Feb 23, 2026
|
245.69 | 250.16 | 245.11 | 250.01 | 250.01 | 165,600 |
|
Feb 20, 2026
|
236.14 | 241.72 | 233.46 | 241.64 | 241.64 | 119,800 |
|
Feb 19, 2026
|
231.19 | 233.48 | 230.00 | 232.37 | 232.37 | 88,500 |
|
Feb 18, 2026
|
230.02 | 232.82 | 229.91 | 230.84 | 230.84 | 121,600 |
|
Feb 17, 2026
|
225.07 | 225.70 | 221.44 | 223.45 | 223.45 | 115,600 |
|
Feb 13, 2026
|
232.36 | 233.31 | 229.04 | 231.86 | 231.86 | 93,300 |
|
Feb 12, 2026
|
238.90 | 239.59 | 225.49 | 225.57 | 225.57 | 187,100 |
|
Feb 11, 2026
|
241.41 | 241.73 | 237.59 | 241.07 | 241.07 | 103,300 |
|
Feb 10, 2026
|
238.92 | 239.83 | 234.53 | 235.98 | 235.98 | 91,900 |
|
Feb 9, 2026
|
235.23 | 240.82 | 235.23 | 240.57 | 240.57 | 137,100 |
|
Feb 6, 2026
|
225.84 | 231.34 | 225.84 | 230.19 | 230.19 | 152,300 |
|
Feb 5, 2026
|
224.98 | 228.57 | 220.53 | 220.68 | 220.68 | 353,400 |
|
Feb 4, 2026
|
247.70 | 248.04 | 234.70 | 240.70 | 240.70 | 170,900 |
|
Feb 3, 2026
|
242.93 | 243.81 | 234.02 | 238.15 | 238.15 | 244,900 |
|
Feb 2, 2026
|
228.40 | 231.68 | 218.49 | 224.85 | 224.85 | 436,400 |
|
Jan 30, 2026
|
256.15 | 259.68 | 219.45 | 233.84 | 233.84 | 811,200 |
|
Jan 29, 2026
|
295.00 | 295.44 | 267.66 | 285.22 | 285.22 | 480,500 |
|
Jan 28, 2026
|
278.61 | 286.59 | 275.40 | 285.22 | 285.22 | 285,800 |
|
Jan 27, 2026
|
267.74 | 274.61 | 263.64 | 274.35 | 274.35 | 267,200 |
|
Jan 26, 2026
|
271.59 | 280.08 | 264.53 | 268.34 | 268.34 | 601,000 |
|
Jan 23, 2026
|
255.89 | 260.70 | 255.03 | 260.53 | 260.53 | 274,700 |
|
Jan 22, 2026
|
245.52 | 251.94 | 245.41 | 251.35 | 251.35 | 168,900 |
|
Jan 21, 2026
|
247.20 | 248.06 | 239.86 | 244.41 | 244.41 | 283,000 |
|
Jan 20, 2026
|
244.58 | 245.19 | 241.66 | 244.11 | 244.11 | 327,200 |
|
Jan 16, 2026
|
232.91 | 234.99 | 229.46 | 233.44 | 233.44 | 164,300 |
|
Jan 15, 2026
|
234.06 | 238.89 | 232.80 | 237.18 | 237.18 | 181,700 |
|
Jan 14, 2026
|
238.21 | 240.12 | 234.73 | 239.59 | 239.59 | 251,600 |
|
Jan 13, 2026
|
234.17 | 235.39 | 230.00 | 231.86 | 231.86 | 254,900 |
|
Jan 12, 2026
|
228.54 | 232.28 | 228.54 | 230.08 | 230.08 | 166,100 |
|
Jan 9, 2026
|
220.40 | 222.79 | 219.94 | 221.84 | 221.84 | 167,700 |
|
Jan 8, 2026
|
213.38 | 218.09 | 212.28 | 217.84 | 217.84 | 102,800 |
|
Jan 7, 2026
|
216.85 | 219.66 | 215.15 | 218.65 | 218.65 | 132,800 |
|
Jan 6, 2026
|
219.83 | 223.96 | 218.91 | 223.54 | 223.54 | 187,600 |
|
Jan 5, 2026
|
215.80 | 218.00 | 214.69 | 215.83 | 215.83 | 268,700 |
|
Jan 2, 2026
|
211.22 | 211.22 | 206.49 | 207.95 | 207.95 | 113,100 |
|
Dec 31, 2025
|
207.57 | 209.63 | 204.29 | 205.60 | 205.60 | 113,000 |
|
Dec 30, 2025
|
214.33 | 215.60 | 211.60 | 212.25 | 212.25 | 146,400 |
|
Dec 29, 2025
|
210.70 | 210.72 | 199.90 | 208.96 | 208.96 | 424,600 |
|
Dec 26, 2025
|
217.83 | 222.54 | 216.96 | 222.35 | 222.35 | 152,300 |
|
Dec 24, 2025
|
212.95 | 213.19 | 209.37 | 212.80 | 212.80 | 117,300 |
|
Dec 23, 2025
|
210.80 | 213.78 | 208.35 | 213.57 | 213.57 | 192,100 |
|
Dec 22, 2025
|
207.97 | 208.29 | 206.71 | 208.14 | 208.14 | 140,700 |
|
Dec 19, 2025
|
201.17 | 203.61 | 200.95 | 203.01 | 203.01 | 97,700 |
|
Dec 18, 2025
|
201.28 | 202.38 | 199.15 | 200.66 | 200.66 | 111,500 |
|
Dec 17, 2025
|
200.10 | 202.23 | 199.74 | 201.79 | 201.79 | 135,000 |
|
Dec 16, 2025
|
197.78 | 198.45 | 196.43 | 197.43 | 197.43 | 96,000 |
|
Dec 15, 2025
|
197.66 | 198.18 | 195.89 | 197.57 | 197.57 | 94,200 |
|
Dec 12, 2025
|
199.00 | 199.00 | 192.40 | 194.55 | 194.55 | 103,700 |
|
Dec 11, 2025
|
192.95 | 196.38 | 192.42 | 195.42 | 195.42 | 119,700 |
|
Dec 10, 2025
|
190.40 | 192.48 | 189.00 | 192.04 | 192.04 | 90,000 |
|
Dec 9, 2025
|
188.20 | 191.12 | 187.89 | 190.98 | 190.98 | 65,900 |
|
Dec 8, 2025
|
188.11 | 188.14 | 186.41 | 187.46 | 187.46 | 92,500 |
|
Dec 5, 2025
|
188.42 | 190.20 | 187.60 | 187.97 | 187.97 | 56,100 |
|
Dec 4, 2025
|
187.17 | 187.27 | 185.67 | 186.65 | 186.65 | 42,500 |
|
Dec 3, 2025
|
188.50 | 189.33 | 187.00 | 188.41 | 188.41 | 71,400 |
|
Dec 2, 2025
|
188.37 | 188.45 | 185.32 | 188.29 | 188.29 | 126,800 |
|
Dec 1, 2025
|
188.13 | 189.38 | 186.98 | 188.08 | 188.08 | 157,100 |
|
Nov 28, 2025
|
183.94 | 186.49 | 183.56 | 186.49 | 186.49 | 148,600 |
|
Nov 26, 2025
|
179.29 | 181.48 | 179.00 | 181.48 | 181.48 | 121,800 |
|
Nov 25, 2025
|
178.21 | 178.91 | 177.00 | 178.40 | 178.40 | 79,200 |
|
Nov 24, 2025
|
175.08 | 178.38 | 174.94 | 178.10 | 178.10 | 36,100 |
|
Nov 21, 2025
|
174.15 | 176.23 | 173.56 | 174.94 | 174.94 | 37,600 |
|
Nov 20, 2025
|
176.47 | 177.46 | 174.38 | 175.56 | 175.56 | 42,200 |
|
Nov 19, 2025
|
177.83 | 179.21 | 175.20 | 176.46 | 176.46 | 52,900 |
|
Nov 18, 2025
|
175.65 | 176.65 | 174.44 | 175.94 | 175.94 | 40,700 |
|
Nov 17, 2025
|
175.34 | 176.38 | 172.80 | 174.40 | 174.40 | 49,100 |
|
Nov 14, 2025
|
175.10 | 177.84 | 174.13 | 176.46 | 176.46 | 129,800 |
|
Nov 13, 2025
|
182.79 | 183.05 | 179.36 | 180.20 | 180.20 | 51,700 |
|
Nov 12, 2025
|
179.12 | 183.45 | 178.54 | 182.69 | 182.69 | 78,700 |
|
Nov 11, 2025
|
178.21 | 178.63 | 176.42 | 178.43 | 178.43 | 54,600 |
|
Nov 10, 2025
|
175.44 | 177.32 | 174.84 | 177.24 | 177.24 | 54,400 |
|
Nov 7, 2025
|
171.73 | 172.49 | 170.68 | 171.61 | 171.61 | 40,900 |
|
Nov 6, 2025
|
171.21 | 171.74 | 169.74 | 170.30 | 170.30 | 41,300 |
|
Nov 5, 2025
|
170.85 | 171.47 | 170.13 | 171.13 | 171.13 | 39,300 |
|
Nov 4, 2025
|
169.44 | 170.47 | 168.01 | 168.63 | 168.63 | 76,700 |
|
Nov 3, 2025
|
172.82 | 173.39 | 171.47 | 172.06 | 172.06 | 62,200 |
