MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
GLDB — IDX Alternative FIAT ETF
NasdaqIDX Alternative FIAT ETF
$22.42
+0.07(+0.29%)
- O
- 22.62
- H
- 22.62
- L
- 22.42
- V
- 1.21K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.42
Period Return-21.64%
Period High$36.98
Period Low$18.67
Avg Daily Volume31.9K
Total Trading Days365
GLDB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.62 | $22.62 | $22.42 | $22.42 | +$0.07 | +0.29% | 1,214 | $22.55 | $22.42 $22.62 |
| Oct 2, 2026 | $22.39 | $22.40 | $22.34 | $22.36 | $-0.20 | -0.86% | 7,327 | $22.41 | $22.34 $22.40 |
| Oct 1, 2026 | $22.36 | $22.55 | $22.36 | $22.55 | +$0.23 | +1.05% | 3,372 | $22.47 | $22.36 $22.55 |
| Sep 30, 2026 | $22.44 | $22.45 | $22.28 | $22.32 | $-0.16 | -0.71% | 1,851 | $22.36 | $22.28 $22.45 |
| Sep 29, 2026 | $22.53 | $22.53 | $22.29 | $22.48 | +$0.21 | +0.95% | 3,733 | $22.36 | $22.29 $22.53 |
| Sep 28, 2026 | $22.32 | $22.39 | $22.26 | $22.26 | $-0.81 | -3.52% | 3,781 | $22.34 | $22.26 $22.39 |
| Sep 25, 2026 | $23.03 | $23.14 | $22.89 | $23.08 | +$0.05 | +0.22% | 17,072 | $23.04 | $22.89 $23.14 |
| Sep 24, 2026 | $23.00 | $23.03 | $22.91 | $23.02 | $-0.07 | -0.31% | 65,051 | $23.00 | $22.91 $23.03 |
| Sep 23, 2026 | $23.30 | $23.30 | $23.07 | $23.10 | $-0.68 | -2.86% | 3,206 | $23.24 | $23.07 $23.30 |
| Sep 22, 2026 | $23.46 | $23.82 | $23.46 | $23.78 | +$0.11 | +0.45% | 5,165 | $23.65 | $23.46 $23.82 |
| Sep 21, 2026 | $23.49 | $23.67 | $23.49 | $23.67 | +$0.45 | +1.94% | 3,491 | $23.52 | $23.49 $23.67 |
| Sep 18, 2026 | $23.03 | $23.29 | $23.03 | $23.22 | +$0.77 | +3.42% | 8,417 | $23.17 | $23.03 $23.29 |
| Sep 17, 2026 | $22.48 | $22.48 | $22.45 | $22.45 | +$0.48 | +2.19% | 1,181 | $22.49 | $22.45 $22.48 |
| Sep 16, 2026 | $22.18 | $22.25 | $21.86 | $21.97 | $-0.12 | -0.55% | 121,390 | $22.06 | $21.86 $22.25 |
| Sep 15, 2026 | $22.21 | $22.21 | $22.01 | $22.09 | $-0.31 | -1.37% | 17,728 | $22.16 | $22.01 $22.21 |
| Sep 14, 2026 | $22.26 | $22.53 | $22.26 | $22.40 | $-0.13 | -0.58% | 4,423 | $22.45 | $22.26 $22.53 |
| Sep 11, 2026 | $22.69 | $22.97 | $22.44 | $22.53 | +$0.21 | +0.95% | 3,713 | $22.63 | $22.44 $22.97 |
| Sep 10, 2026 | $22.43 | $22.52 | $22.32 | $22.32 | $-0.59 | -2.59% | 8,428 | $22.38 | $22.32 $22.52 |
| Sep 9, 2026 | $23.17 | $23.17 | $22.90 | $22.91 | +$0.17 | +0.76% | 2,201 | $22.95 | $22.90 $23.17 |
| Sep 8, 2026 | $22.93 | $22.93 | $22.70 | $22.73 | $-0.35 | -1.50% | 12,925 | $22.77 | $22.70 $22.93 |
| Sep 4, 2026 | $22.91 | $23.08 | $22.91 | $23.08 | $-0.41 | -1.72% | 3,606 | $22.99 | $22.91 $23.08 |
| Sep 3, 2026 | $23.00 | $23.51 | $22.99 | $23.49 | +$0.91 | +4.01% | 20,285 | $23.43 | $22.99 $23.51 |
| Sep 2, 2026 | $22.50 | $22.62 | $22.46 | $22.58 | +$0.23 | +1.02% | 3,165 | $22.55 | $22.46 $22.62 |
| Sep 1, 2026 | $22.67 | $22.67 | $22.27 | $22.35 | $-0.76 | -3.27% | 2,197 | $22.38 | $22.27 $22.67 |
| Aug 31, 2026 | $22.97 | $23.11 | $22.97 | $23.11 | +$0.16 | +0.70% | 1,085 | $23.01 | $22.97 $23.11 |
| Aug 28, 2026 | $24.03 | $24.03 | $22.88 | $22.95 | $-0.95 | -3.96% | 5,198 | $23.43 | $22.88 $24.03 |
| Aug 27, 2026 | $23.82 | $23.97 | $23.82 | $23.89 | +$0.29 | +1.21% | 1,773 | $23.87 | $23.82 $23.97 |
| Aug 26, 2026 | $23.70 | $23.70 | $23.60 | $23.61 | $-0.29 | -1.21% | 732 | $23.62 | $23.60 $23.70 |
| Aug 25, 2026 | $23.65 | $23.93 | $23.65 | $23.90 | +$0.04 | +0.17% | 9,302 | $23.81 | $23.65 $23.93 |
| Aug 24, 2026 | $23.91 | $24.14 | $23.78 | $23.86 | +$0.25 | +1.07% | 1,428 | $23.93 | $23.78 $24.14 |