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
2023-12-30 1,699.44 1,699.44 1,699.44 1,699.44 0.0M
2023-12-29 1,722.43 1,722.43 1,722.43 1,722.43 0.0M
2023-12-28 1,723.46 1,723.46 1,723.46 1,723.46 0.0M
2023-12-27 1,721.77 1,721.77 1,721.77 1,721.77 0.0M
2023-12-23 1,708.68 1,708.68 1,708.68 1,708.68 0.0M
2023-12-22 1,710.74 1,710.74 1,710.74 1,710.74 0.0M
2023-12-21 1,693.43 1,693.43 1,693.43 1,693.43 0.0M
2023-12-20 1,711.55 1,711.55 1,711.55 1,711.55 0.0M
2023-12-19 1,696.99 1,696.99 1,696.99 1,696.99 0.0M
2023-12-16 1,701.60 1,701.60 1,701.60 1,701.60 0.0M
2023-12-15 1,719.11 1,719.11 1,719.11 1,719.11 0.0M
2023-12-14 1,686.95 1,686.95 1,686.95 1,686.95 0.0M
2023-12-13 1,652.08 1,652.08 1,652.08 1,652.08 0.0M
2023-12-12 1,643.72 1,643.72 1,643.72 1,643.72 0.0M
2023-12-09 1,648.38 1,648.38 1,648.38 1,648.38 0.0M
2023-12-08 1,644.82 1,644.82 1,644.82 1,644.82 0.0M
2023-12-07 1,628.09 1,628.09 1,628.09 1,628.09 0.0M
2023-12-06 1,648.31 1,648.31 1,648.31 1,648.31 0.0M
2023-12-05 1,654.23 1,654.23 1,654.23 1,654.23 0.0M
2023-12-02 1,651.43 1,651.43 1,651.43 1,651.43 0.0M
2023-12-01 1,623.05 1,623.05 1,623.05 1,623.05 0.0M
2023-11-30 1,621.16 1,621.16 1,621.16 1,621.16 0.0M
2023-11-29 1,605.71 1,605.71 1,605.71 1,605.71 0.0M
2023-11-28 1,606.04 1,606.04 1,606.04 1,606.04 0.0M
2023-11-25 1,609.73 1,609.73 1,609.73 1,609.73 0.0M
2023-11-23 1,607.70 1,607.70 1,607.70 1,607.70 0.0M
2023-11-22 1,601.95 1,601.95 1,601.95 1,601.95 0.0M
2023-11-21 1,608.47 1,608.47 1,608.47 1,608.47 0.0M
2023-11-18 1,601.30 1,601.30 1,601.30 1,601.30 0.0M
2023-11-17 1,589.95 1,589.95 1,589.95 1,589.95 0.0M
2023-11-16 1,608.75 1,608.75 1,608.75 1,608.75 0.0M
2023-11-15 1,603.67 1,603.67 1,603.67 1,603.67 0.0M
2023-11-14 1,553.61 1,553.61 1,553.61 1,553.61 0.0M
2023-11-11 1,558.89 1,558.89 1,558.89 1,558.89 0.0M
2023-11-10 1,550.74 1,550.74 1,550.74 1,550.74 0.0M
2023-11-09 1,563.93 1,563.93 1,563.93 1,563.93 0.0M
2023-11-08 1,560.91 1,560.91 1,560.91 1,560.91 0.0M
2023-11-07 1,555.57 1,555.57 1,555.57 1,555.57 0.0M
2023-11-04 1,572.61 1,572.61 1,572.61 1,572.61 0.0M
2023-11-03 1,550.71 1,550.71 1,550.71 1,550.71 0.0M
2023-11-02 1,510.28 1,510.28 1,510.28 1,510.28 0.0M
2023-11-01 1,482.26 1,482.26 1,482.26 1,482.26 0.0M
2023-10-31 1,461.38 1,461.38 1,461.38 1,461.38 0.0M
2023-10-28 1,442.24 1,442.24 1,442.24 1,442.24 0.0M
2023-10-27 1,452.03 1,452.03 1,452.03 1,452.03 0.0M
2023-10-26 1,446.03 1,446.03 1,446.03 1,446.03 0.0M
2023-10-25 1,474.23 1,474.23 1,474.23 1,474.23 0.0M
2023-10-24 1,470.04 1,470.04 1,470.04 1,470.04 0.0M
2023-10-21 1,480.59 1,480.59 1,480.59 1,480.59 0.0M
2023-10-20 1,492.67 1,492.67 1,492.67 1,492.67 0.0M
2023-10-19 1,519.78 1,519.78 1,519.78 1,519.78 0.0M
2023-10-18 1,543.81 1,543.81 1,543.81 1,543.81 0.0M
2023-10-17 1,549.59 1,549.59 1,549.59 1,549.59 0.0M
2023-10-14 1,539.44 1,539.44 1,539.44 1,539.44 0.0M
2023-10-13 1,555.91 1,555.91 1,555.91 1,555.91 0.0M
2023-10-12 1,572.35 1,572.35 1,572.35 1,572.35 0.0M
2023-10-11 1,556.49 1,556.49 1,556.49 1,556.49 0.0M
2023-10-10 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2023-10-07 1,529.75 1,529.75 1,529.75 1,529.75 0.0M
2023-10-06 1,529.67 1,529.67 1,529.67 1,529.67 0.0M
2023-10-05 1,514.78 1,514.78 1,514.78 1,514.78 0.0M
2023-10-04 1,515.03 1,515.03 1,515.03 1,515.03 0.0M
2023-10-03 1,542.37 1,542.37 1,542.37 1,542.37 0.0M
2023-09-30 1,577.07 1,577.07 1,577.07 1,577.07 0.0M
2023-09-29 1,575.21 1,575.21 1,575.21 1,575.21 0.0M
2023-09-28 1,561.48 1,561.48 1,561.48 1,561.48 0.0M
2023-09-27 1,562.07 1,562.07 1,562.07 1,562.07 0.0M
2023-09-26 1,589.68 1,589.68 1,589.68 1,589.68 0.0M
2023-09-23 1,592.59 1,592.59 1,592.59 1,592.59 0.0M
2023-09-22 1,580.02 1,580.02 1,580.02 1,580.02 0.0M
2023-09-21 1,619.07 1,619.07 1,619.07 1,619.07 0.0M
2023-09-20 1,627.49 1,627.49 1,627.49 1,627.49 0.0M
2023-09-19 1,626.38 1,626.38 1,626.38 1,626.38 0.0M
2023-09-16 1,630.40 1,630.40 1,630.40 1,630.40 0.0M
2023-09-15 1,625.48 1,625.48 1,625.48 1,625.48 0.0M
2023-09-14 1,611.18 1,611.18 1,611.18 1,611.18 0.0M
2023-09-13 1,611.88 1,611.88 1,611.88 1,611.88 0.0M
2023-09-12 1,618.08 1,618.08 1,618.08 1,618.08 0.0M
2023-09-09 1,609.70 1,609.70 1,609.70 1,609.70 0.0M
2023-09-08 1,605.07 1,605.07 1,605.07 1,605.07 0.0M
2023-09-07 1,604.09 1,604.09 1,604.09 1,604.09 0.0M
2023-09-06 1,613.81 1,613.81 1,613.81 1,613.81 0.0M
2023-09-02 1,630.02 1,630.02 1,630.02 1,630.02 0.0M
2023-09-01 1,622.27 1,622.27 1,622.27 1,622.27 0.0M
2023-08-31 1,620.52 1,620.52 1,620.52 1,620.52 0.0M
2023-08-30 1,622.30 1,622.30 1,622.30 1,622.30 0.0M
2023-08-29 1,607.64 1,607.64 1,607.64 1,607.64 0.0M
2023-08-26 1,584.61 1,584.61 1,584.61 1,584.61 0.0M
2023-08-25 1,580.39 1,580.39 1,580.39 1,580.39 0.0M
2023-08-24 1,585.48 1,585.48 1,585.48 1,585.48 0.0M
2023-08-23 1,558.95 1,558.95 1,558.95 1,558.95 0.0M
2023-08-22 1,568.17 1,568.17 1,568.17 1,568.17 0.0M
2023-08-19 1,571.28 1,571.28 1,571.28 1,571.28 0.0M
2023-08-18 1,566.74 1,566.74 1,566.74 1,566.74 0.0M
2023-08-17 1,583.19 1,583.19 1,583.19 1,583.19 0.0M
2023-08-16 1,592.52 1,592.52 1,592.52 1,592.52 0.0M
2023-08-15 1,608.29 1,608.29 1,608.29 1,608.29 0.0M
2023-08-12 1,614.48 1,614.48 1,614.48 1,614.48 0.0M
2023-08-11 1,617.51 1,617.51 1,617.51 1,617.51 0.0M
2023-08-10 1,621.81 1,621.81 1,621.81 1,621.81 0.0M
2023-08-09 1,624.52 1,624.52 1,624.52 1,624.52 0.0M
2023-08-08 1,629.69 1,629.69 1,629.69 1,629.69 0.0M
2023-08-05 1,622.14 1,622.14 1,622.14 1,622.14 0.0M
2023-08-04 1,597.09 1,597.09 1,597.09 1,597.09 0.0M
2023-08-03 1,619.58 1,619.58 1,619.58 1,619.58 0.0M
2023-08-02 1,629.46 1,629.46 1,629.46 1,629.46 0.0M
2023-08-01 1,641.64 1,641.64 1,641.64 1,641.64 0.0M
2023-07-29 1,649.95 1,649.95 1,649.95 1,649.95 0.0M
2023-07-28 1,624.24 1,624.24 1,624.24 1,624.24 0.0M
2023-07-27 1,644.82 1,644.82 1,644.82 1,644.82 0.0M
2023-07-26 1,627.87 1,627.87 1,627.87 1,627.87 0.0M
2023-07-25 1,630.56 1,630.56 1,630.56 1,630.56 0.0M
2023-07-22 1,620.73 1,620.73 1,620.73 1,620.73 0.0M
2023-07-21 1,624.48 1,624.48 1,624.48 1,624.48 0.0M
2023-07-20 1,634.71 1,634.71 1,634.71 1,634.71 0.0M
2023-07-19 1,619.92 1,619.92 1,619.92 1,619.92 0.0M
2023-07-18 1,601.60 1,601.60 1,601.60 1,601.60 0.0M
2023-07-15 1,591.40 1,591.40 1,591.40 1,591.40 0.0M
2023-07-14 1,597.87 1,597.87 1,597.87 1,597.87 0.0M
2023-07-13 1,586.20 1,586.20 1,586.20 1,586.20 0.0M
2023-07-12 1,577.15 1,577.15 1,577.15 1,577.15 0.0M
2023-07-11 1,563.57 1,563.57 1,563.57 1,563.57 0.0M
2023-07-08 1,543.52 1,543.52 1,543.52 1,543.52 0.0M
2023-07-07 1,527.72 1,527.72 1,527.72 1,527.72 0.0M
2023-07-06 1,546.97 1,546.97 1,546.97 1,546.97 0.0M
2023-07-04 1,556.56 1,556.56 1,556.56 1,556.56 0.0M
2023-07-01 1,557.44 1,557.44 1,557.44 1,557.44 0.0M
2023-06-30 1,550.29 1,550.29 1,550.29 1,550.29 0.0M
2023-06-29 1,541.55 1,541.55 1,541.55 1,541.55 0.0M
2023-06-28 1,530.93 1,530.93 1,530.93 1,530.93 0.0M
2023-06-27 1,510.91 1,510.91 1,510.91 1,510.91 0.0M
2023-06-24 1,489.84 1,489.84 1,489.84 1,489.84 0.0M
2023-06-23 1,504.25 1,504.25 1,504.25 1,504.25 0.0M
2023-06-22 1,522.55 1,522.55 1,522.55 1,522.55 0.0M
2023-06-21 1,513.14 1,513.14 1,513.14 1,513.14 0.0M
2023-06-17 1,522.49 1,522.49 1,522.49 1,522.49 0.0M
2023-06-16 1,531.10 1,531.10 1,531.10 1,531.10 0.0M
2023-06-15 1,515.47 1,515.47 1,515.47 1,515.47 0.0M
2023-06-14 1,518.38 1,518.38 1,518.38 1,518.38 0.0M
2023-06-13 1,510.52 1,510.52 1,510.52 1,510.52 0.0M
2023-06-10 1,500.97 1,500.97 1,500.97 1,500.97 0.0M
2023-06-09 1,510.05 1,510.05 1,510.05 1,510.05 0.0M
2023-06-08 1,508.90 1,508.90 1,508.90 1,508.90 0.0M
2023-06-07 1,495.86 1,495.86 1,495.86 1,495.86 0.0M
2023-06-06 1,475.82 1,475.82 1,475.82 1,475.82 0.0M
2023-06-03 1,481.38 1,481.38 1,481.38 1,481.38 0.0M
2023-06-02 1,451.89 1,451.89 1,451.89 1,451.89 0.0M
2023-06-01 1,436.01 1,436.01 1,436.01 1,436.01 0.0M
2023-05-31 1,442.13 1,442.13 1,442.13 1,442.13 0.0M
2023-05-27 1,435.44 1,435.44 1,435.44 1,435.44 0.0M
2023-05-26 1,407.19 1,407.19 1,407.19 1,407.19 0.0M
2023-05-25 1,423.40 1,423.40 1,423.40 1,423.40 0.0M
2023-05-24 1,441.61 1,441.61 1,441.61 1,441.61 0.0M
2023-05-23 1,440.90 1,440.90 1,440.90 1,440.90 0.0M
2023-05-20 1,437.25 1,437.25 1,437.25 1,437.25 0.0M
2023-05-19 1,440.49 1,440.49 1,440.49 1,440.49 0.0M
2023-05-18 1,430.81 1,430.81 1,430.81 1,430.81 0.0M
2023-05-17 1,406.00 1,406.00 1,406.00 1,406.00 0.0M
2023-05-16 1,421.27 1,421.27 1,421.27 1,421.27 0.0M
2023-05-13 1,412.78 1,412.78 1,412.78 1,412.78 0.0M
2023-05-12 1,419.80 1,419.80 1,419.80 1,419.80 0.0M
2023-05-11 1,419.62 1,419.62 1,419.62 1,419.62 0.0M
2023-05-10 1,418.10 1,418.10 1,418.10 1,418.10 0.0M
2023-05-09 1,431.28 1,431.28 1,431.28 1,431.28 0.0M
2023-05-06 1,422.99 1,422.99 1,422.99 1,422.99 0.0M
2023-05-05 1,390.45 1,390.45 1,390.45 1,390.45 0.0M
2023-05-04 1,409.55 1,409.55 1,409.55 1,409.55 0.0M
2023-05-03 1,413.88 1,413.88 1,413.88 1,413.88 0.0M
2023-05-02 1,446.97 1,446.97 1,446.97 1,446.97 0.0M
2023-04-29 1,464.76 1,464.76 1,464.76 1,464.76 0.0M
2023-04-28 1,454.97 1,454.97 1,454.97 1,454.97 0.0M
2023-04-27 1,425.50 1,425.50 1,425.50 1,425.50 0.0M
2023-04-26 1,425.36 1,425.36 1,425.36 1,425.36 0.0M
2023-04-25 1,446.17 1,446.17 1,446.17 1,446.17 0.0M
2023-04-22 1,447.27 1,447.27 1,447.27 1,447.27 0.0M
2023-04-21 1,441.89 1,441.89 1,441.89 1,441.89 0.0M
2023-04-20 1,447.49 1,447.49 1,447.49 1,447.49 0.0M
2023-04-19 1,432.51 1,432.51 1,432.51 1,432.51 0.0M
2023-04-18 1,446.11 1,446.11 1,446.11 1,446.11 0.0M
2023-04-15 1,428.96 1,428.96 1,428.96 1,428.96 0.0M
2023-04-14 1,438.91 1,438.91 1,438.91 1,438.91 0.0M
2023-04-13 1,432.46 1,432.46 1,432.46 1,432.46 0.0M
2023-04-12 1,430.56 1,430.56 1,430.56 1,430.56 0.0M
2023-04-11 1,419.67 1,419.67 1,419.67 1,419.67 0.0M
2023-04-07 1,430.28 1,430.28 1,430.28 1,430.28 0.0M
2023-04-06 1,428.62 1,428.62 1,428.62 1,428.62 0.0M
2023-04-05 1,427.12 1,427.12 1,427.12 1,427.12 0.0M
2023-04-04 1,434.94 1,434.94 1,434.94 1,434.94 0.0M
2023-04-01 1,435.48 1,435.48 1,435.48 1,435.48 0.0M
2023-03-31 1,419.43 1,419.43 1,419.43 1,419.43 0.0M
2023-03-30 1,414.95 1,414.95 1,414.95 1,414.95 0.0M
2023-03-29 1,398.91 1,398.91 1,398.91 1,398.91 0.0M
2023-03-28 1,398.65 1,398.65 1,398.65 1,398.65 0.0M
2023-03-25 1,378.45 1,378.45 1,378.45 1,378.45 0.0M
2023-03-24 1,357.22 1,357.22 1,357.22 1,357.22 0.0M
2023-03-23 1,374.72 1,374.72 1,374.72 1,374.72 0.0M
2023-03-22 1,399.81 1,399.81 1,399.81 1,399.81 0.0M
2023-03-21 1,372.61 1,372.61 1,372.61 1,372.61 0.0M
2023-03-18 1,357.17 1,357.17 1,357.17 1,357.17 0.0M
2023-03-17 1,391.84 1,391.84 1,391.84 1,391.84 0.0M
2023-03-16 1,375.66 1,375.66 1,375.66 1,375.66 0.0M
2023-03-15 1,409.25 1,409.25 1,409.25 1,409.25 0.0M
2023-03-14 1,381.85 1,381.85 1,381.85 1,381.85 0.0M
2023-03-11 1,407.76 1,407.76 1,407.76 1,407.76 0.0M
2023-03-10 1,458.22 1,458.22 1,458.22 1,458.22 0.0M
2023-03-09 1,506.09 1,506.09 1,506.09 1,506.09 0.0M
2023-03-08 1,518.92 1,518.92 1,518.92 1,518.92 0.0M
2023-03-07 1,536.86 1,536.86 1,536.86 1,536.86 0.0M
2023-03-04 1,531.04 1,531.04 1,531.04 1,531.04 0.0M
2023-03-03 1,519.40 1,519.40 1,519.40 1,519.40 0.0M
2023-03-02 1,519.01 1,519.01 1,519.01 1,519.01 0.0M
2023-02-28 1,534.34 1,534.34 1,534.34 1,534.34 0.0M
2023-02-25 1,533.41 1,533.41 1,533.41 1,533.41 0.0M
2023-02-24 1,540.45 1,540.45 1,540.45 1,540.45 0.0M
2023-02-23 1,526.95 1,526.95 1,526.95 1,526.95 0.0M
2023-02-22 1,519.75 1,519.75 1,519.75 1,519.75 0.0M
2023-02-18 1,569.19 1,569.19 1,569.19 1,569.19 0.0M
2023-02-17 1,569.97 1,569.97 1,569.97 1,569.97 0.0M
2023-02-16 1,573.41 1,573.41 1,573.41 1,573.41 0.0M
2023-02-15 1,570.86 1,570.86 1,570.86 1,570.86 0.0M
2023-02-14 1,579.35 1,579.35 1,579.35 1,579.35 0.0M
2023-02-11 1,563.82 1,563.82 1,563.82 1,563.82 0.0M
2023-02-10 1,552.98 1,552.98 1,552.98 1,552.98 0.0M
2023-02-09 1,582.49 1,582.49 1,582.49 1,582.49 0.0M
2023-02-08 1,597.77 1,597.77 1,597.77 1,597.77 0.0M
2023-02-07 1,584.93 1,584.93 1,584.93 1,584.93 0.0M
2023-02-04 1,616.29 1,616.29 1,616.29 1,616.29 0.0M
2023-02-03 1,627.14 1,627.14 1,627.14 1,627.14 0.0M
2023-02-02 1,609.80 1,609.80 1,609.80 1,609.80 0.0M
2023-02-01 1,586.57 1,586.57 1,586.57 1,586.57 0.0M
2023-01-31 1,563.91 1,563.91 1,563.91 1,563.91 0.0M
2023-01-28 1,578.14 1,578.14 1,578.14 1,578.14 0.0M
2023-01-27 1,562.88 1,562.88 1,562.88 1,562.88 0.0M
2023-01-26 1,549.29 1,549.29 1,549.29 1,549.29 0.0M
2023-01-25 1,550.86 1,550.86 1,550.86 1,550.86 0.0M
2023-01-24 1,555.16 1,555.16 1,555.16 1,555.16 0.0M
2023-01-21 1,543.25 1,543.25 1,543.25 1,543.25 0.0M
2023-01-20 1,524.97 1,524.97 1,524.97 1,524.97 0.0M
2023-01-19 1,532.15 1,532.15 1,532.15 1,532.15 0.0M
2023-01-18 1,533.32 1,533.32 1,533.32 1,533.32 0.0M
2023-01-14 1,532.79 1,532.79 1,532.79 1,532.79 0.0M
2023-01-13 1,527.46 1,527.46 1,527.46 1,527.46 0.0M
2023-01-12 1,506.93 1,506.93 1,506.93 1,506.93 0.0M
2023-01-11 1,477.94 1,477.94 1,477.94 1,477.94 0.0M
2023-01-10 1,460.47 1,460.47 1,460.47 1,460.47 0.0M
2023-01-07 1,452.34 1,452.34 1,452.34 1,452.34 0.0M
2023-01-06 1,436.36 1,436.36 1,436.36 1,436.36 0.0M
2023-01-05 1,443.26 1,443.26 1,443.26 1,443.26 0.0M
2023-01-04 1,415.11 1,415.11 1,415.11 1,415.11 0.0M