IDX Alternative FIAT ETF (GLDB)
NASDAQ: GLDB · Real-Time Price · USD
22.03
-0.59 (-2.62%)
At close: Oct 7, 2026, 4:00 PM EDT
22.03
0.00 (-0.01%)
After-hours: Oct 7, 2026, 4:15 PM EDT
GLDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 21.98 | 22.10 | 21.98 | 22.03 | 22.03 | -2.60% | 1,848 |
| Oct 6, 2026 | 22.66 | 22.72 | 22.55 | 22.62 | 22.62 | 0.38% | 4,675 |
| Oct 5, 2026 | 22.62 | 22.62 | 22.42 | 22.53 | 22.53 | 0.78% | 1,217 |
| Oct 2, 2026 | 22.39 | 22.40 | 22.34 | 22.36 | 22.36 | -0.86% | 7,326 |
| Oct 1, 2026 | 22.36 | 22.55 | 22.36 | 22.55 | 22.55 | 1.05% | 3,372 |
| Sep 30, 2026 | 22.44 | 22.45 | 22.28 | 22.32 | 22.32 | -0.71% | 1,850 |
| Sep 29, 2026 | 22.53 | 22.53 | 22.29 | 22.48 | 22.48 | 0.95% | 3,732 |
| Sep 28, 2026 | 22.32 | 22.39 | 22.26 | 22.26 | 22.26 | -3.52% | 3,780 |
| Sep 25, 2026 | 23.03 | 23.14 | 22.89 | 23.08 | 23.08 | 0.22% | 17,071 |
| Sep 24, 2026 | 23.00 | 23.03 | 22.91 | 23.02 | 23.02 | -0.31% | 65,051 |
| Sep 23, 2026 | 23.30 | 23.30 | 23.07 | 23.10 | 23.10 | -2.86% | 3,206 |
| Sep 22, 2026 | 23.46 | 23.82 | 23.46 | 23.78 | 23.78 | 0.45% | 5,165 |
| Sep 21, 2026 | 23.49 | 23.67 | 23.49 | 23.67 | 23.67 | 1.94% | 3,490 |
| Sep 18, 2026 | 23.03 | 23.29 | 23.03 | 23.22 | 23.22 | 3.42% | 8,416 |
| Sep 17, 2026 | 22.48 | 22.48 | 22.45 | 22.45 | 22.45 | 2.19% | 1,180 |
| Sep 16, 2026 | 22.18 | 22.25 | 21.86 | 21.97 | 21.97 | -0.55% | 121,389 |
| Sep 15, 2026 | 22.21 | 22.21 | 22.01 | 22.09 | 22.09 | -1.37% | 17,727 |
| Sep 14, 2026 | 22.26 | 22.53 | 22.26 | 22.40 | 22.40 | -0.58% | 4,422 |
| Sep 11, 2026 | 22.69 | 22.97 | 22.44 | 22.53 | 22.53 | 0.95% | 3,712 |
| Sep 10, 2026 | 22.43 | 22.52 | 22.32 | 22.32 | 22.32 | -2.59% | 8,428 |
| Sep 9, 2026 | 23.17 | 23.17 | 22.90 | 22.91 | 22.91 | 0.76% | 2,201 |
| Sep 8, 2026 | 22.93 | 22.93 | 22.70 | 22.73 | 22.73 | -1.50% | 12,924 |
| Sep 4, 2026 | 22.91 | 23.08 | 22.91 | 23.08 | 23.08 | -1.72% | 3,605 |
| Sep 3, 2026 | 23.00 | 23.51 | 22.99 | 23.49 | 23.49 | 4.01% | 20,284 |
| Sep 2, 2026 | 22.50 | 22.62 | 22.46 | 22.58 | 22.58 | 1.02% | 3,164 |
| Sep 1, 2026 | 22.67 | 22.67 | 22.27 | 22.35 | 22.35 | -3.27% | 2,196 |
| Aug 31, 2026 | 22.97 | 23.11 | 22.97 | 23.11 | 23.11 | 0.70% | 1,085 |
| Aug 28, 2026 | 24.03 | 24.03 | 22.88 | 22.95 | 22.95 | -3.96% | 5,197 |
| Aug 27, 2026 | 23.82 | 23.97 | 23.82 | 23.89 | 23.89 | 1.21% | 1,772 |
| Aug 26, 2026 | 23.70 | 23.70 | 23.60 | 23.61 | 23.61 | -1.21% | 731 |
| Aug 25, 2026 | 23.65 | 23.93 | 23.65 | 23.90 | 23.90 | 0.17% | 9,301 |
| Aug 24, 2026 | 23.91 | 24.14 | 23.78 | 23.86 | 23.86 | 1.07% | 1,427 |
| Aug 21, 2026 | 23.41 | 23.69 | 23.40 | 23.60 | 23.60 | 3.45% | 2,226 |
| Aug 20, 2026 | 22.53 | 22.82 | 22.51 | 22.82 | 22.82 | 3.54% | 49,678 |
| Aug 19, 2026 | 21.30 | 22.04 | 21.30 | 22.04 | 22.04 | 5.88% | 4,965 |
| Aug 18, 2026 | 21.00 | 21.00 | 20.81 | 20.81 | 20.81 | -1.75% | 6,732 |
| Aug 17, 2026 | 21.00 | 21.23 | 21.00 | 21.18 | 21.18 | 1.71% | 3,737 |
| Aug 14, 2026 | 20.84 | 20.84 | 20.79 | 20.83 | 20.83 | 0.26% | 2,958 |
| Aug 13, 2026 | 20.93 | 21.00 | 20.77 | 20.77 | 20.77 | -1.12% | 13,303 |
| Aug 12, 2026 | 21.13 | 21.13 | 21.01 | 21.01 | 21.01 | 0.67% | 4,189 |
| Aug 11, 2026 | 20.95 | 20.95 | 20.80 | 20.87 | 20.86 | -0.81% | 1,892 |
| Aug 10, 2026 | 20.90 | 21.07 | 20.90 | 21.04 | 21.04 | 0.74% | 3,557 |
| Aug 7, 2026 | 21.02 | 21.02 | 20.80 | 20.88 | 20.88 | 2.24% | 2,093 |
| Aug 6, 2026 | 20.52 | 20.52 | 20.36 | 20.42 | 20.42 | -0.41% | 5,894 |
| Aug 5, 2026 | 20.39 | 20.53 | 20.39 | 20.51 | 20.51 | 3.84% | 1,827 |
| Aug 4, 2026 | 19.74 | 19.78 | 19.67 | 19.75 | 19.75 | 1.26% | 9,329 |
| Aug 3, 2026 | 19.28 | 19.50 | 19.28 | 19.50 | 19.50 | 0.51% | 3,250 |
| Jul 31, 2026 | 19.41 | 19.45 | 19.33 | 19.41 | 19.41 | -2.39% | 22,306 |
| Jul 30, 2026 | 19.76 | 19.88 | 19.76 | 19.88 | 19.88 | 1.99% | 1,993 |
| Jul 29, 2026 | 19.42 | 19.90 | 19.34 | 19.49 | 19.49 | 0.21% | 181,725 |