Gapstow Liquid Alternative Credit Total Return (GLACI)

GLACI
🏛️ 美国 →
1,863.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-31 1,388.89 1,388.89 1,388.89 1,388.89 0.0M
2022-12-30 1,397.44 1,397.44 1,397.44 1,397.44 0.0M
2022-12-29 1,375.94 1,375.94 1,375.94 1,375.94 0.0M
2022-12-28 1,407.39 1,407.39 1,407.39 1,407.39 0.0M
2022-12-24 1,417.03 1,417.03 1,417.03 1,417.03 0.0M
2022-12-23 1,407.49 1,407.49 1,407.49 1,407.49 0.0M
2022-12-22 1,416.93 1,416.93 1,416.93 1,416.93 0.0M
2022-12-21 1,395.73 1,395.73 1,395.73 1,395.73 0.0M
2022-12-20 1,399.95 1,399.95 1,399.95 1,399.95 0.0M
2022-12-17 1,409.61 1,409.61 1,409.61 1,409.61 0.0M
2022-12-16 1,431.70 1,431.70 1,431.70 1,431.70 0.0M
2022-12-15 1,449.82 1,449.82 1,449.82 1,449.82 0.0M
2022-12-14 1,460.41 1,460.41 1,460.41 1,460.41 0.0M
2022-12-13 1,452.28 1,452.28 1,452.28 1,452.28 0.0M
2022-12-10 1,447.53 1,447.53 1,447.53 1,447.53 0.0M
2022-12-09 1,450.70 1,450.70 1,450.70 1,450.70 0.0M
2022-12-08 1,446.94 1,446.94 1,446.94 1,446.94 0.0M
2022-12-07 1,438.97 1,438.97 1,438.97 1,438.97 0.0M
2022-12-06 1,457.34 1,457.34 1,457.34 1,457.34 0.0M
2022-12-03 1,485.45 1,485.45 1,485.45 1,485.45 0.0M
2022-12-02 1,489.78 1,489.78 1,489.78 1,489.78 0.0M
2022-12-01 1,493.63 1,493.63 1,493.63 1,493.63 0.0M
2022-11-30 1,473.56 1,473.56 1,473.56 1,473.56 0.0M
2022-11-29 1,468.20 1,468.20 1,468.20 1,468.20 0.0M
2022-11-26 1,487.20 1,487.20 1,487.20 1,487.20 0.0M
2022-11-24 1,481.12 1,481.12 1,481.12 1,481.12 0.0M
2022-11-23 1,476.84 1,476.84 1,476.84 1,476.84 0.0M
2022-11-22 1,462.71 1,462.71 1,462.71 1,462.71 0.0M
2022-11-19 1,459.21 1,459.21 1,459.21 1,459.21 0.0M
2022-11-18 1,452.83 1,452.83 1,452.83 1,452.83 0.0M
2022-11-17 1,464.80 1,464.80 1,464.80 1,464.80 0.0M
2022-11-16 1,481.97 1,481.97 1,481.97 1,481.97 0.0M
2022-11-15 1,465.95 1,465.95 1,465.95 1,465.95 0.0M
2022-11-12 1,485.36 1,485.36 1,485.36 1,485.36 0.0M
2022-11-11 1,473.65 1,473.65 1,473.65 1,473.65 0.0M
2022-11-10 1,413.33 1,413.33 1,413.33 1,413.33 0.0M
2022-11-09 1,427.08 1,427.08 1,427.08 1,427.08 0.0M
2022-11-08 1,428.86 1,428.86 1,428.86 1,428.86 0.0M
2022-11-05 1,413.01 1,413.01 1,413.01 1,413.01 0.0M
2022-11-04 1,378.24 1,378.24 1,378.24 1,378.24 0.0M
2022-11-03 1,389.30 1,389.30 1,389.30 1,389.30 0.0M
2022-11-02 1,411.07 1,411.07 1,411.07 1,411.07 0.0M
2022-11-01 1,407.18 1,407.18 1,407.18 1,407.18 0.0M
2022-10-29 1,411.52 1,411.52 1,411.52 1,411.52 0.0M
2022-10-28 1,382.95 1,382.95 1,382.95 1,382.95 0.0M
2022-10-27 1,377.35 1,377.35 1,377.35 1,377.35 0.0M
2022-10-26 1,371.57 1,371.57 1,371.57 1,371.57 0.0M
2022-10-25 1,318.55 1,318.55 1,318.55 1,318.55 0.0M
2022-10-22 1,313.15 1,313.15 1,313.15 1,313.15 0.0M
2022-10-21 1,301.87 1,301.87 1,301.87 1,301.87 0.0M
2022-10-20 1,308.28 1,308.28 1,308.28 1,308.28 0.0M
2022-10-19 1,322.01 1,322.01 1,322.01 1,322.01 0.0M
2022-10-18 1,302.77 1,302.77 1,302.77 1,302.77 0.0M
2022-10-15 1,283.66 1,283.66 1,283.66 1,283.66 0.0M
2022-10-14 1,304.14 1,304.14 1,304.14 1,304.14 0.0M
2022-10-13 1,290.11 1,290.11 1,290.11 1,290.11 0.0M
2022-10-12 1,291.73 1,291.73 1,291.73 1,291.73 0.0M
2022-10-11 1,255.69 1,255.69 1,255.69 1,255.69 0.0M
2022-10-08 1,279.85 1,279.85 1,279.85 1,279.85 0.0M
2022-10-07 1,300.45 1,300.45 1,300.45 1,300.45 0.0M
2022-10-06 1,327.76 1,327.76 1,327.76 1,327.76 0.0M
2022-10-05 1,362.15 1,362.15 1,362.15 1,362.15 0.0M
2022-10-04 1,286.05 1,286.05 1,286.05 1,286.05 0.0M
2022-10-01 1,267.20 1,267.20 1,267.20 1,267.20 0.0M
2022-09-30 1,262.84 1,262.84 1,262.84 1,262.84 0.0M
2022-09-29 1,327.78 1,327.78 1,327.78 1,327.78 0.0M
2022-09-28 1,300.81 1,300.81 1,300.81 1,300.81 0.0M
2022-09-27 1,307.91 1,307.91 1,307.91 1,307.91 0.0M
2022-09-24 1,377.01 1,377.01 1,377.01 1,377.01 0.0M
2022-09-23 1,417.66 1,417.66 1,417.66 1,417.66 0.0M
2022-09-22 1,460.22 1,460.22 1,460.22 1,460.22 0.0M
2022-09-21 1,470.19 1,470.19 1,470.19 1,470.19 0.0M
2022-09-20 1,487.63 1,487.63 1,487.63 1,487.63 0.0M
2022-09-17 1,485.73 1,485.73 1,485.73 1,485.73 0.0M
2022-09-16 1,488.74 1,488.74 1,488.74 1,488.74 0.0M
2022-09-15 1,509.84 1,509.84 1,509.84 1,509.84 0.0M
2022-09-14 1,501.00 1,501.00 1,501.00 1,501.00 0.0M
2022-09-13 1,540.08 1,540.08 1,540.08 1,540.08 0.0M
2022-09-10 1,531.32 1,531.32 1,531.32 1,531.32 0.0M
2022-09-09 1,512.93 1,512.93 1,512.93 1,512.93 0.0M
2022-09-08 1,510.83 1,510.83 1,510.83 1,510.83 0.0M
2022-09-07 1,495.11 1,495.11 1,495.11 1,495.11 0.0M
2022-09-03 1,503.31 1,503.31 1,503.31 1,503.31 0.0M
2022-09-02 1,504.95 1,504.95 1,504.95 1,504.95 0.0M
2022-09-01 1,533.79 1,533.79 1,533.79 1,533.79 0.0M
2022-08-31 1,534.97 1,534.97 1,534.97 1,534.97 0.0M
2022-08-30 1,562.91 1,562.91 1,562.91 1,562.91 0.0M
2022-08-27 1,569.45 1,569.45 1,569.45 1,569.45 0.0M
2022-08-26 1,590.62 1,590.62 1,590.62 1,590.62 0.0M
2022-08-25 1,579.24 1,579.24 1,579.24 1,579.24 0.0M
2022-08-24 1,572.39 1,572.39 1,572.39 1,572.39 0.0M
2022-08-23 1,558.73 1,558.73 1,558.73 1,558.73 0.0M
2022-08-20 1,590.33 1,590.33 1,590.33 1,590.33 0.0M
2022-08-19 1,611.45 1,611.45 1,611.45 1,611.45 0.0M
2022-08-18 1,608.55 1,608.55 1,608.55 1,608.55 0.0M
2022-08-17 1,631.07 1,631.07 1,631.07 1,631.07 0.0M
2022-08-16 1,630.52 1,630.52 1,630.52 1,630.52 0.0M
2022-08-13 1,631.88 1,631.88 1,631.88 1,631.88 0.0M
2022-08-12 1,618.92 1,618.92 1,618.92 1,618.92 0.0M
2022-08-11 1,616.14 1,616.14 1,616.14 1,616.14 0.0M
2022-08-10 1,605.23 1,605.23 1,605.23 1,605.23 0.0M
2022-08-06 1,594.84 1,594.84 1,594.84 1,594.84 0.0M
2022-08-05 1,595.80 1,595.80 1,595.80 1,595.80 0.0M
2022-08-04 1,610.79 1,610.79 1,610.79 1,610.79 0.0M
2022-08-03 1,604.42 1,604.42 1,604.42 1,604.42 0.0M
2022-08-02 1,635.49 1,635.49 1,635.49 1,635.49 0.0M
2022-07-30 1,629.19 1,629.19 1,629.19 1,629.19 0.0M
2022-07-29 1,620.74 1,620.74 1,620.74 1,620.74 0.0M
2022-07-28 1,582.71 1,582.71 1,582.71 1,582.71 0.0M
2022-07-27 1,547.92 1,547.92 1,547.92 1,547.92 0.0M
2022-07-26 1,544.95 1,544.95 1,544.95 1,544.95 0.0M
2022-07-23 1,539.17 1,539.17 1,539.17 1,539.17 0.0M
2022-07-22 1,542.59 1,542.59 1,542.59 1,542.59 0.0M
2022-07-21 1,527.73 1,527.73 1,527.73 1,527.73 0.0M
2022-07-20 1,518.70 1,518.70 1,518.70 1,518.70 0.0M
2022-07-19 1,482.19 1,482.19 1,482.19 1,482.19 0.0M
2022-07-16 1,488.42 1,488.42 1,488.42 1,488.42 0.0M
2022-07-15 1,467.09 1,467.09 1,467.09 1,467.09 0.0M
2022-07-14 1,489.19 1,489.19 1,489.19 1,489.19 0.0M
2022-07-13 1,484.88 1,484.88 1,484.88 1,484.88 0.0M
2022-07-12 1,479.35 1,479.35 1,479.35 1,479.35 0.0M
2022-07-09 1,489.64 1,489.64 1,489.64 1,489.64 0.0M
2022-07-08 1,485.20 1,485.20 1,485.20 1,485.20 0.0M
2022-07-07 1,468.78 1,468.78 1,468.78 1,468.78 0.0M
2022-07-06 1,488.84 1,488.84 1,488.84 1,488.84 0.0M
2022-07-02 1,480.23 1,480.23 1,480.23 1,480.23 0.0M
2022-07-01 1,449.45 1,449.45 1,449.45 1,449.45 0.0M
2022-06-30 1,449.55 1,449.55 1,449.55 1,449.55 0.0M
2022-06-29 1,462.15 1,462.15 1,462.15 1,462.15 0.0M
2022-06-28 1,472.58 1,472.58 1,472.58 1,472.58 0.0M
2022-06-25 1,470.67 1,470.67 1,470.67 1,470.67 0.0M
2022-06-24 1,431.37 1,431.37 1,431.37 1,431.37 0.0M
2022-06-23 1,414.71 1,414.71 1,414.71 1,414.71 0.0M
2022-06-22 1,411.34 1,411.34 1,411.34 1,411.34 0.0M
2022-06-18 1,382.87 1,382.87 1,382.87 1,382.87 0.0M
2022-06-17 1,351.69 1,351.69 1,351.69 1,351.69 0.0M
2022-06-16 1,422.28 1,422.28 1,422.28 1,422.28 0.0M
2022-06-15 1,420.33 1,420.33 1,420.33 1,420.33 0.0M
2022-06-14 1,436.45 1,436.45 1,436.45 1,436.45 0.0M
2022-06-11 1,542.73 1,542.73 1,542.73 1,542.73 0.0M
2022-06-10 1,566.41 1,566.41 1,566.41 1,566.41 0.0M
2022-06-09 1,582.11 1,582.11 1,582.11 1,582.11 0.0M
2022-06-08 1,602.81 1,602.81 1,602.81 1,602.81 0.0M
2022-06-07 1,589.58 1,589.58 1,589.58 1,589.58 0.0M
2022-06-04 1,588.88 1,588.88 1,588.88 1,588.88 0.0M
2022-06-03 1,605.26 1,605.26 1,605.26 1,605.26 0.0M
2022-06-02 1,594.94 1,594.94 1,594.94 1,594.94 0.0M
2022-06-01 1,590.19 1,590.19 1,590.19 1,590.19 0.0M
2022-05-28 1,595.79 1,595.79 1,595.79 1,595.79 0.0M
2022-05-27 1,568.13 1,568.13 1,568.13 1,568.13 0.0M
2022-05-26 1,540.27 1,540.27 1,540.27 1,540.27 0.0M
2022-05-25 1,530.34 1,530.34 1,530.34 1,530.34 0.0M
2022-05-24 1,533.97 1,533.97 1,533.97 1,533.97 0.0M
2022-05-21 1,512.69 1,512.69 1,512.69 1,512.69 0.0M
2022-05-20 1,523.83 1,523.83 1,523.83 1,523.83 0.0M
2022-05-19 1,539.24 1,539.24 1,539.24 1,539.24 0.0M
2022-05-18 1,572.25 1,572.25 1,572.25 1,572.25 0.0M
2022-05-17 1,554.54 1,554.54 1,554.54 1,554.54 0.0M
2022-05-14 1,549.79 1,549.79 1,549.79 1,549.79 0.0M
2022-05-13 1,520.46 1,520.46 1,520.46 1,520.46 0.0M
2022-05-12 1,547.68 1,547.68 1,547.68 1,547.68 0.0M
2022-05-11 1,566.23 1,566.23 1,566.23 1,566.23 0.0M
2022-05-10 1,552.12 1,552.12 1,552.12 1,552.12 0.0M
2022-05-07 1,602.87 1,602.87 1,602.87 1,602.87 0.0M
2022-05-06 1,600.36 1,600.36 1,600.36 1,600.36 0.0M
2022-05-05 1,633.42 1,633.42 1,633.42 1,633.42 0.0M
2022-05-04 1,609.27 1,609.27 1,609.27 1,609.27 0.0M
2022-05-03 1,569.67 1,569.67 1,569.67 1,569.67 0.0M
2022-04-30 1,581.92 1,581.92 1,581.92 1,581.92 0.0M
2022-04-29 1,611.55 1,611.55 1,611.55 1,611.55 0.0M
2022-04-28 1,586.66 1,586.66 1,586.66 1,586.66 0.0M
2022-04-27 1,574.57 1,574.57 1,574.57 1,574.57 0.0M
2022-04-26 1,617.49 1,617.49 1,617.49 1,617.49 0.0M
2022-04-23 1,618.93 1,618.93 1,618.93 1,618.93 0.0M
2022-04-22 1,650.82 1,650.82 1,650.82 1,650.82 0.0M
2022-04-21 1,662.29 1,662.29 1,662.29 1,662.29 0.0M
2022-04-20 1,643.28 1,643.28 1,643.28 1,643.28 0.0M
2022-04-19 1,662.32 1,662.32 1,662.32 1,662.32 0.0M
2022-04-15 1,669.15 1,669.15 1,669.15 1,669.15 0.0M
2022-04-14 1,670.24 1,670.24 1,670.24 1,670.24 0.0M
2022-04-13 1,651.97 1,651.97 1,651.97 1,651.97 0.0M
2022-04-12 1,651.50 1,651.50 1,651.50 1,651.50 0.0M
2022-04-09 1,659.45 1,659.45 1,659.45 1,659.45 0.0M
2022-04-08 1,656.19 1,656.19 1,656.19 1,656.19 0.0M
2022-04-07 1,668.93 1,668.93 1,668.93 1,668.93 0.0M
2022-04-06 1,687.97 1,687.97 1,687.97 1,687.97 0.0M
2022-04-05 1,707.68 1,707.68 1,707.68 1,707.68 0.0M
2022-04-02 1,713.14 1,713.14 1,713.14 1,713.14 0.0M
2022-04-01 1,702.09 1,702.09 1,702.09 1,702.09 0.0M
2022-03-31 1,698.66 1,698.66 1,698.66 1,698.66 0.0M
2022-03-30 1,708.89 1,708.89 1,708.89 1,708.89 0.0M
2022-03-29 1,686.03 1,686.03 1,686.03 1,686.03 0.0M
2022-03-26 1,683.63 1,683.63 1,683.63 1,683.63 0.0M
2022-03-25 1,671.88 1,671.88 1,671.88 1,671.88 0.0M
2022-03-24 1,669.19 1,669.19 1,669.19 1,669.19 0.0M
2022-03-23 1,681.83 1,681.83 1,681.83 1,681.83 0.0M
2022-03-22 1,666.50 1,666.50 1,666.50 1,666.50 0.0M
2022-03-19 1,674.74 1,674.74 1,674.74 1,674.74 0.0M
2022-03-18 1,670.79 1,670.79 1,670.79 1,670.79 0.0M
2022-03-17 1,654.39 1,654.39 1,654.39 1,654.39 0.0M
2022-03-16 1,631.00 1,631.00 1,631.00 1,631.00 0.0M
2022-03-15 1,620.10 1,620.10 1,620.10 1,620.10 0.0M
2022-03-12 1,643.06 1,643.06 1,643.06 1,643.06 0.0M
2022-03-11 1,649.62 1,649.62 1,649.62 1,649.62 0.0M
2022-03-10 1,655.02 1,655.02 1,655.02 1,655.02 0.0M
2022-03-09 1,639.98 1,639.98 1,639.98 1,639.98 0.0M
2022-03-08 1,624.99 1,624.99 1,624.99 1,624.99 0.0M
2022-03-05 1,663.50 1,663.50 1,663.50 1,663.50 0.0M
2022-03-04 1,679.52 1,679.52 1,679.52 1,679.52 0.0M
2022-03-03 1,683.41 1,683.41 1,683.41 1,683.41 0.0M
2022-03-02 1,654.26 1,654.26 1,654.26 1,654.26 0.0M
2022-03-01 1,666.02 1,666.02 1,666.02 1,666.02 0.0M
2022-02-26 1,664.22 1,664.22 1,664.22 1,664.22 0.0M
2022-02-25 1,641.89 1,641.89 1,641.89 1,641.89 0.0M
2022-02-24 1,631.24 1,631.24 1,631.24 1,631.24 0.0M
2022-02-23 1,658.90 1,658.90 1,658.90 1,658.90 0.0M
2022-02-19 1,688.70 1,688.70 1,688.70 1,688.70 0.0M
2022-02-18 1,684.35 1,684.35 1,684.35 1,684.35 0.0M
2022-02-17 1,708.55 1,708.55 1,708.55 1,708.55 0.0M
2022-02-16 1,697.16 1,697.16 1,697.16 1,697.16 0.0M
2022-02-15 1,678.72 1,678.72 1,678.72 1,678.72 0.0M
2022-02-12 1,698.10 1,698.10 1,698.10 1,698.10 0.0M
2022-02-11 1,714.67 1,714.67 1,714.67 1,714.67 0.0M
2022-02-10 1,738.18 1,738.18 1,738.18 1,738.18 0.0M
2022-02-09 1,733.56 1,733.56 1,733.56 1,733.56 0.0M
2022-02-08 1,724.84 1,724.84 1,724.84 1,724.84 0.0M
2022-02-05 1,723.58 1,723.58 1,723.58 1,723.58 0.0M
2022-02-04 1,726.81 1,726.81 1,726.81 1,726.81 0.0M
2022-02-03 1,749.33 1,749.33 1,749.33 1,749.33 0.0M
2022-02-02 1,755.85 1,755.85 1,755.85 1,755.85 0.0M
2022-02-01 1,755.03 1,755.03 1,755.03 1,755.03 0.0M
2022-01-29 1,721.20 1,721.20 1,721.20 1,721.20 0.0M
2022-01-28 1,710.82 1,710.82 1,710.82 1,710.82 0.0M
2022-01-27 1,719.43 1,719.43 1,719.43 1,719.43 0.0M
2022-01-26 1,714.97 1,714.97 1,714.97 1,714.97 0.0M
2022-01-25 1,691.50 1,691.50 1,691.50 1,691.50 0.0M
2022-01-22 1,711.27 1,711.27 1,711.27 1,711.27 0.0M
2022-01-21 1,738.05 1,738.05 1,738.05 1,738.05 0.0M
2022-01-20 1,758.21 1,758.21 1,758.21 1,758.21 0.0M
2022-01-19 1,772.42 1,772.42 1,772.42 1,772.42 0.0M
2022-01-15 1,784.74 1,784.74 1,784.74 1,784.74 0.0M
2022-01-14 1,793.12 1,793.12 1,793.12 1,793.12 0.0M
2022-01-13 1,800.77 1,800.77 1,800.77 1,800.77 0.0M
2022-01-12 1,796.40 1,796.40 1,796.40 1,796.40 0.0M
2022-01-11 1,779.08 1,779.08 1,779.08 1,779.08 0.0M
2022-01-08 1,780.83 1,780.83 1,780.83 1,780.83 0.0M
2022-01-07 1,769.60 1,769.60 1,769.60 1,769.60 0.0M
2022-01-06 1,764.13 1,764.13 1,764.13 1,764.13 0.0M
2022-01-05 1,783.05 1,783.05 1,783.05 1,783.05 0.0M
2022-01-04 1,775.17 1,775.17 1,775.17 1,775.17 0.0M
2022-01-01 1,754.45 1,754.45 1,754.45 1,754.45 0.0M