GLDB Historical Prices
NASDAQ: GLDBIDX Advisors, LLCMiscellaneous SectorETFUSD
22.17+0.37 (+1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLDB price history
The price history for IDX Alternative FIAT (GLDB) on this page begins on October 20, 2025, when the stock closed at $25.14; it most recently closed at $22.17 on October 5, 2026. The highest price in this record is $30.73, reached on January 26, 2026; the latest close is 27.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GLDB returns
1 week
-0.83%
1 month
-3.22%
3 months
+11.94%
6 months
-8.95%
Year to date
-8.42%
GLDB price return, excluding dividends.
GLDB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.17 | -10.29% |
| 2025* | 24.71 | -1.69% |
GLDB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.17 | 22.31 | 22.17 | 22.17 | +1.56% | |
| 21.66 | 21.83 | 21.66 | 21.83 | -0.89% | |
| 21.98 | 22.10 | 21.98 | 22.03 | -2.61% | |
| 22.66 | 22.72 | 22.55 | 22.62 | +0.38% | |
| 22.62 | 22.62 | 22.42 | 22.53 | +0.78% | |
| 22.39 | 22.40 | 22.34 | 22.36 | -0.86% | |
| 22.36 | 22.55 | 22.36 | 22.55 | +1.05% | |
| 22.44 | 22.45 | 22.28 | 22.32 | -0.71% | |
| 22.53 | 22.53 | 22.29 | 22.48 | +0.95% | |
| 22.32 | 22.39 | 22.26 | 22.26 | -3.52% | |
| 23.03 | 23.14 | 22.89 | 23.08 | +0.23% | |
| 23.00 | 23.03 | 22.91 | 23.02 | -0.31% | |
| 23.30 | 23.30 | 23.07 | 23.10 | -2.86% | |
| 23.46 | 23.82 | 23.46 | 23.78 | +0.45% | |
| 23.49 | 23.67 | 23.49 | 23.67 | +1.94% | |
| 23.03 | 23.29 | 23.03 | 23.22 | +3.42% | |
| 22.48 | 22.48 | 22.45 | 22.45 | +2.19% | |
| 22.18 | 22.25 | 21.86 | 21.97 | -0.55% | |
| 22.21 | 22.21 | 22.01 | 22.09 | -1.37% | |
| 22.26 | 22.53 | 22.26 | 22.40 | -0.59% | |
| 22.69 | 22.97 | 22.44 | 22.53 | +0.95% | |
| 22.43 | 22.52 | 22.32 | 22.32 | -2.59% | |
| 23.17 | 23.17 | 22.90 | 22.91 | +0.77% | |
| 22.93 | 22.93 | 22.70 | 22.73 | -1.50% | |
| 22.91 | 23.08 | 22.91 | 23.08 | -1.72% | |
| 23.00 | 23.51 | 22.99 | 23.49 | +4.01% | |
| 22.50 | 22.62 | 22.46 | 22.58 | +1.02% | |
| 22.67 | 22.67 | 22.27 | 22.35 | -3.27% | |
| 22.97 | 23.11 | 22.97 | 23.11 | +0.70% | |
| 24.03 | 24.03 | 22.88 | 22.95 | -3.96% | |
| 23.82 | 23.97 | 23.82 | 23.89 | +1.22% | |
| 23.70 | 23.70 | 23.60 | 23.61 | -1.21% | |
| 23.65 | 23.93 | 23.65 | 23.90 | +0.17% | |
| 23.91 | 24.14 | 23.78 | 23.86 | +1.07% | |
| 23.41 | 23.69 | 23.40 | 23.60 | +3.45% | |
| 22.53 | 22.82 | 22.51 | 22.82 | +3.54% | |
| 21.30 | 22.04 | 21.30 | 22.04 | +5.88% | |
| 21.00 | 21.00 | 20.81 | 20.81 | -1.75% | |
| 21.00 | 21.23 | 21.00 | 21.18 | +1.71% | |
| 20.84 | 20.84 | 20.79 | 20.83 | +0.26% | |
| 20.93 | 21.00 | 20.77 | 20.77 | -1.12% | |
| 21.13 | 21.13 | 21.01 | 21.01 | +0.67% | |
| 20.95 | 20.95 | 20.80 | 20.87 | -0.81% | |
| 20.90 | 21.07 | 20.90 | 21.04 | +0.74% | |
| 21.02 | 21.02 | 20.80 | 20.88 | +2.24% | |
| 20.52 | 20.52 | 20.36 | 20.42 | -0.41% | |
| 20.39 | 20.53 | 20.39 | 20.51 | +3.84% | |
| 19.74 | 19.78 | 19.67 | 19.75 | +1.27% | |
| 19.28 | 19.50 | 19.28 | 19.50 | +0.51% | |
| 19.41 | 19.45 | 19.33 | 19.41 | -2.39% | |
| 19.76 | 19.88 | 19.76 | 19.88 | +1.99% | |
| 19.42 | 19.90 | 19.34 | 19.49 | +0.22% | |
| 19.38 | 19.54 | 19.34 | 19.45 | -2.03% | |
| 19.71 | 19.85 | 19.71 | 19.85 | +1.37% | |
| 19.57 | 19.64 | 19.57 | 19.59 | -0.01% | |
| 19.69 | 19.69 | 19.52 | 19.59 | -2.72% | |
| 20.28 | 20.28 | 20.11 | 20.13 | +0.75% | |
| 19.88 | 20.00 | 19.87 | 19.99 | +2.78% | |
| 19.37 | 19.59 | 19.37 | 19.44 | +0.56% | |
| 19.17 | 19.34 | 19.15 | 19.34 | +0.57% | |
| 19.29 | 19.35 | 19.17 | 19.23 | -2.32% | |
| 19.77 | 19.83 | 19.57 | 19.68 | -0.17% | |
| 19.76 | 19.78 | 19.68 | 19.72 | +2.68% | |
| 19.38 | 19.38 | 19.13 | 19.20 | -3.05% | |
| 19.85 | 19.88 | 19.78 | 19.81 | +0.25% | |
| 19.66 | 19.80 | 19.66 | 19.76 | +1.57% | |
| 19.43 | 19.48 | 19.18 | 19.45 | -2.07% | |
| 20.01 | 20.02 | 19.77 | 19.86 | -1.36% | |
| 19.98 | 20.14 | 19.98 | 20.13 | +2.37% | |
| 19.70 | 19.72 | 19.60 | 19.67 | +2.89% | |
| 18.96 | 19.32 | 18.96 | 19.12 | +1.14% | |
| 18.86 | 19.12 | 18.86 | 18.90 | -0.57% | |
| 18.98 | 19.04 | 18.89 | 19.01 | -0.67% | |
| 19.14 | 19.25 | 19.10 | 19.14 | +1.55% | |
| 18.78 | 18.97 | 18.78 | 18.84 | +0.40% | |
| 19.16 | 19.16 | 18.67 | 18.77 | -4.97% | |
| 19.89 | 19.90 | 19.75 | 19.75 | -3.65% | |
| 20.65 | 20.65 | 20.47 | 20.50 | +0.21% | |
| 20.89 | 20.94 | 20.31 | 20.46 | -2.30% | |
| 21.54 | 21.54 | 20.94 | 20.94 | -2.74% | |
| 21.60 | 21.60 | 21.49 | 21.53 | -0.33% | |
| 21.77 | 21.79 | 21.60 | 21.60 | +3.39% | |
| 20.77 | 20.98 | 20.77 | 20.89 | -0.52% | |
| 20.22 | 21.03 | 20.22 | 21.00 | +3.73% | |
| 20.63 | 20.63 | 20.20 | 20.24 | -2.77% | |
| 21.27 | 21.27 | 20.76 | 20.82 | -2.62% | |
| 21.46 | 21.52 | 21.38 | 21.38 | +1.61% | |
| 21.27 | 21.27 | 20.95 | 21.04 | -5.62% | |
| 22.31 | 22.36 | 22.30 | 22.30 | 0.00% | |
| 22.53 | 22.53 | 22.30 | 22.30 | -2.17% | |
| 22.94 | 22.94 | 22.75 | 22.79 | -1.65% | |
| 23.22 | 23.22 | 23.17 | 23.17 | -1.63% | |
| 23.38 | 23.69 | 23.38 | 23.56 | +0.54% | |
| 23.21 | 23.45 | 23.21 | 23.43 | +0.17% | |
| 23.35 | 23.39 | 23.30 | 23.39 | -1.74% | |
| 23.98 | 23.98 | 23.71 | 23.81 | +0.46% | |
| 23.85 | 23.85 | 23.70 | 23.70 | -1.55% | |
| 24.05 | 24.11 | 24.03 | 24.07 | +0.17% | |
| 23.72 | 24.03 | 23.70 | 24.03 | +1.76% | |
| 23.66 | 23.78 | 23.62 | 23.62 | -1.98% | |
| 24.03 | 24.09 | 24.03 | 24.09 | -0.55% | |
| 24.33 | 24.36 | 24.23 | 24.23 | -4.25% | |
| 25.47 | 25.50 | 25.30 | 25.30 | -0.80% | |
| 25.58 | 25.58 | 25.46 | 25.50 | -0.40% | |
| 25.42 | 25.61 | 25.23 | 25.61 | -0.58% | |
| 25.66 | 25.76 | 25.62 | 25.76 | +2.30% | |
| 25.14 | 25.18 | 25.14 | 25.18 | +0.75% | |
| 25.27 | 25.35 | 24.99 | 24.99 | -0.06% | |
| 25.00 | 25.03 | 24.90 | 25.00 | +2.70% | |
| 24.39 | 24.48 | 24.33 | 24.35 | +0.95% | |
| 24.17 | 24.17 | 24.10 | 24.12 | -1.13% | |
| 24.44 | 24.47 | 24.39 | 24.39 | +1.33% | |
| 24.05 | 24.13 | 24.04 | 24.07 | +1.81% | |
| 23.60 | 23.69 | 23.60 | 23.64 | -1.52% | |
| 23.90 | 24.01 | 23.90 | 24.01 | -1.66% | |
| 24.54 | 24.54 | 24.35 | 24.41 | -0.84% | |
| 24.57 | 24.68 | 24.54 | 24.62 | +0.18% | |
| 24.67 | 24.79 | 24.54 | 24.57 | -1.62% | |
| 24.93 | 25.00 | 24.93 | 24.98 | +2.81% | |
| 24.80 | 24.80 | 24.30 | 24.30 | -2.81% | |
| 24.91 | 25.06 | 24.91 | 25.00 | -1.48% | |
| 25.36 | 25.59 | 25.36 | 25.37 | +2.16% | |
| 24.83 | 24.88 | 24.66 | 24.84 | -0.25% | |
| 24.93 | 24.93 | 24.75 | 24.90 | +0.10% | |
| 24.93 | 24.93 | 24.87 | 24.87 | +2.38% | |
| 23.96 | 24.29 | 23.96 | 24.29 | -0.23% | |
| 24.30 | 24.41 | 24.30 | 24.35 | +0.56% | |
| 24.21 | 24.22 | 24.21 | 24.22 | +1.02% | |
| 24.10 | 24.16 | 23.84 | 23.97 | +1.67% | |
| 23.40 | 23.58 | 23.21 | 23.58 | +0.14% | |
| 23.53 | 23.57 | 23.50 | 23.55 | +1.07% | |
| 23.29 | 23.36 | 23.26 | 23.30 | -2.20% | |
| 23.93 | 23.93 | 23.76 | 23.82 | +1.02% | |
| 23.06 | 23.58 | 23.06 | 23.58 | +3.72% | |
| 22.87 | 23.03 | 22.67 | 22.74 | +0.27% | |
| 22.72 | 22.72 | 22.62 | 22.67 | +1.19% | |
| 22.79 | 22.82 | 22.41 | 22.41 | -3.39% | |
| 23.56 | 23.57 | 23.04 | 23.19 | +4.96% | |
| 22.09 | 22.22 | 21.94 | 22.10 | -0.43% | |
| 22.30 | 22.51 | 22.18 | 22.19 | -0.58% | |
| 22.53 | 22.71 | 22.30 | 22.32 | -2.64% | |
| 22.40 | 22.93 | 22.40 | 22.93 | -3.20% | |
| 23.98 | 23.98 | 23.67 | 23.69 | -3.95% | |
| 24.83 | 24.83 | 24.66 | 24.66 | -0.46% | |
| 24.86 | 24.86 | 24.58 | 24.77 | +1.83% | |
| 24.92 | 25.04 | 24.31 | 24.33 | -1.43% | |
| 24.99 | 24.99 | 24.65 | 24.68 | -1.39% | |
| 24.96 | 25.04 | 24.82 | 25.03 | -0.51% | |
| 25.35 | 25.46 | 25.04 | 25.16 | +1.10% | |
| 24.48 | 24.90 | 24.48 | 24.89 | +1.11% | |
| 24.63 | 24.70 | 24.57 | 24.61 | -0.28% | |
| 24.82 | 24.82 | 24.51 | 24.68 | -1.64% | |
| 25.17 | 25.25 | 24.94 | 25.09 | +2.86% | |
| 24.32 | 24.64 | 24.32 | 24.40 | -4.77% | |
| 25.44 | 25.65 | 25.40 | 25.62 | +1.30% | |
| 25.13 | 25.32 | 25.13 | 25.29 | +0.93% | |
| 24.82 | 25.06 | 24.72 | 25.06 | -0.22% | |
| 25.21 | 25.47 | 25.11 | 25.11 | +2.63% | |
| 24.10 | 24.49 | 24.10 | 24.47 | -0.94% | |
| 24.64 | 24.75 | 24.58 | 24.70 | +0.85% | |
| 24.19 | 24.49 | 24.19 | 24.49 | +3.04% | |
| 23.66 | 23.81 | 23.65 | 23.77 | +0.81% | |
| 23.67 | 23.80 | 23.53 | 23.58 | +1.51% | |
| 23.25 | 23.28 | 23.03 | 23.23 | -3.03% | |
| 23.81 | 24.01 | 23.81 | 23.95 | +3.54% | |
| 24.33 | 24.33 | 23.11 | 23.13 | -5.52% | |
| 24.48 | 24.50 | 24.15 | 24.48 | +1.07% | |
| 24.56 | 24.56 | 24.17 | 24.23 | -2.68% | |
| 24.39 | 24.89 | 24.39 | 24.89 | +4.11% | |
| 23.11 | 24.01 | 23.11 | 23.91 | +7.01% | |
| 23.24 | 23.57 | 22.35 | 22.35 | -10.04% | |
| 25.13 | 25.13 | 24.57 | 24.84 | -1.08% | |
| 25.41 | 25.51 | 24.69 | 25.11 | +3.52% | |
| 24.54 | 24.55 | 24.03 | 24.26 | -5.67% | |
| 27.06 | 27.09 | 24.95 | 25.71 | -13.69% | |
| 30.73 | 30.73 | 28.72 | 29.79 | -2.07% | |
| 29.98 | 30.52 | 29.96 | 30.42 | +2.77% | |
| 28.67 | 29.60 | 28.65 | 29.60 | +2.95% | |
| 28.83 | 29.15 | 28.75 | 28.75 | +1.33% | |
| 28.02 | 28.38 | 27.95 | 28.38 | +2.24% | |
| 27.43 | 27.80 | 27.39 | 27.76 | +1.34% | |
| 27.46 | 27.58 | 27.05 | 27.39 | +0.52% | |
| 27.40 | 27.40 | 27.16 | 27.25 | -0.06% | |
| 27.28 | 27.31 | 26.89 | 27.27 | -0.69% | |
| 27.36 | 27.62 | 27.36 | 27.46 | -1.72% | |
| 27.73 | 27.95 | 27.67 | 27.94 | +3.86% | |
| 26.89 | 27.09 | 26.78 | 26.90 | +1.56% | |
| 26.28 | 26.67 | 26.28 | 26.49 | +3.01% | |
| 25.49 | 25.99 | 25.49 | 25.71 | +0.81% | |
| 25.13 | 25.50 | 25.10 | 25.50 | -0.34% | |
| 25.63 | 25.75 | 25.45 | 25.59 | -2.15% | |
| 26.21 | 26.28 | 25.93 | 26.15 | +1.31% | |
| 25.70 | 25.91 | 25.70 | 25.81 | +4.45% | |
| 24.68 | 24.86 | 24.64 | 24.71 | +2.09% | |
| 24.51 | 24.51 | 24.19 | 24.21 | -1.90% | |
| 24.77 | 24.85 | 24.68 | 24.68 | +1.44% | |
| 24.61 | 24.61 | 24.27 | 24.33 | -4.17% | |
| 25.27 | 25.39 | 25.27 | 25.39 | +2.54% | |
| 24.52 | 24.86 | 24.50 | 24.76 | -0.26% | |
| 24.78 | 24.82 | 24.69 | 24.82 | +0.73% | |
| 24.78 | 24.78 | 24.63 | 24.64 | +1.20% | |
| 24.19 | 24.45 | 24.19 | 24.35 | +2.32% | |
| 24.23 | 24.23 | 23.80 | 23.80 | -0.96% | |
| 24.32 | 24.32 | 24.03 | 24.03 | +0.62% | |
| 23.87 | 23.97 | 23.87 | 23.88 | +0.46% | |
| 23.87 | 23.87 | 23.61 | 23.77 | -0.85% | |
| 24.59 | 24.63 | 23.80 | 23.97 | -1.17% | |
| 24.10 | 24.31 | 24.09 | 24.26 | +0.25% | |
| 23.82 | 24.27 | 23.82 | 24.20 | +0.33% | |
| 23.62 | 24.27 | 23.62 | 24.12 | +2.32% | |
| 23.55 | 23.63 | 23.47 | 23.57 | +0.49% | |
| 23.45 | 23.45 | 23.45 | 23.45 | -0.89% | |
| 23.69 | 23.69 | 23.57 | 23.66 | -0.48% | |
| 23.72 | 23.78 | 23.72 | 23.78 | +0.81% | |
| 23.25 | 23.59 | 23.25 | 23.59 | +2.08% | |
| 23.25 | 23.29 | 23.03 | 23.11 | -1.66% | |
| 23.52 | 23.59 | 23.50 | 23.50 | +1.66% | |
| 22.77 | 23.18 | 22.75 | 23.11 | +1.79% | |
| 22.73 | 22.79 | 22.62 | 22.71 | -0.72% | |
| 22.50 | 23.03 | 22.50 | 22.87 | +3.25% | |
| 22.20 | 22.36 | 22.05 | 22.15 | -1.22% | |
| 22.90 | 22.90 | 22.43 | 22.43 | -1.21% | |
| 23.22 | 23.22 | 22.53 | 22.70 | -1.43% | |
| 22.76 | 23.13 | 22.76 | 23.03 | +1.28% | |
| 23.12 | 23.12 | 22.71 | 22.74 | -1.63% | |
| 23.37 | 23.37 | 23.12 | 23.12 | -2.33% | |
| 24.22 | 24.22 | 23.67 | 23.67 | -2.25% | |
| 24.21 | 24.21 | 24.19 | 24.21 | +1.22% | |
| 24.25 | 24.25 | 23.92 | 23.92 | -1.26% | |
| 23.92 | 24.31 | 23.92 | 24.23 | +1.86% | |
| 23.45 | 23.82 | 23.45 | 23.78 | +1.55% | |
| 23.65 | 23.66 | 23.40 | 23.42 | -1.32% | |
| 23.58 | 23.75 | 23.54 | 23.73 | +2.62% | |
| 23.69 | 23.69 | 23.13 | 23.13 | -3.71% | |
| 24.41 | 24.41 | 24.00 | 24.02 | -2.08% | |
| 24.63 | 24.64 | 24.36 | 24.53 | +1.47% | |
| 24.30 | 24.30 | 24.17 | 24.17 | -0.69% | |
| 25.00 | 25.05 | 24.24 | 24.34 | -2.46% | |
| 24.99 | 25.08 | 24.86 | 24.96 | -0.59% | |
| 25.06 | 25.11 | 24.99 | 25.11 | -0.13% | |
| 25.15 | 27.19 | 24.95 | 25.14 | — |