MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IALT — iShares Systematic Alternatives Active ETF
NasdaqiShares Systematic Alternatives Active ETF
$29.97
+0.13(+0.44%)
- O
- 29.84
- H
- 30.00
- L
- 29.78
- V
- 2.47M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.97
Period Return+19.14%
Period High$30.00
Period Low$24.97
Avg Daily Volume1.70M
Total Trading Days204
IALT — Historical OHLCV Price & Volume Table
Dec 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.84 | $30.00 | $29.78 | $29.97 | +$0.13 | +0.44% | 2,468,870 | $29.89 | $29.78 $30.00 |
| Oct 1, 2026 | $29.95 | $30.00 | $29.76 | $29.84 | $-0.02 | -0.07% | 6,737,209 | $29.88 | $29.76 $30.00 |
| Sep 30, 2026 | $29.88 | $29.97 | $29.79 | $29.86 | +$0.06 | +0.20% | 2,672,353 | $29.87 | $29.79 $29.97 |
| Sep 29, 2026 | $29.78 | $29.92 | $29.72 | $29.80 | +$0.09 | +0.30% | 3,097,333 | $29.82 | $29.72 $29.92 |
| Sep 28, 2026 | $29.86 | $29.86 | $29.64 | $29.71 | $-0.12 | -0.40% | 2,137,976 | $29.71 | $29.64 $29.86 |
| Sep 25, 2026 | $29.86 | $29.87 | $29.72 | $29.83 | +$0.08 | +0.27% | 2,618,870 | $29.81 | $29.72 $29.87 |
| Sep 24, 2026 | $29.80 | $29.94 | $29.71 | $29.75 | +$0.02 | +0.07% | 4,459,912 | $29.85 | $29.71 $29.94 |
| Sep 23, 2026 | $29.77 | $29.87 | $29.60 | $29.73 | $-0.03 | -0.10% | 4,304,065 | $29.73 | $29.60 $29.87 |
| Sep 22, 2026 | $29.93 | $30.00 | $29.65 | $29.76 | $-0.14 | -0.47% | 26,644,931 | $29.75 | $29.65 $30.00 |
| Sep 21, 2026 | $29.80 | $29.93 | $29.72 | $29.90 | +$0.21 | +0.71% | 1,131,735 | $29.86 | $29.72 $29.93 |
| Sep 18, 2026 | $29.76 | $29.76 | $29.58 | $29.69 | $-0.03 | -0.10% | 1,053,949 | $29.64 | $29.58 $29.76 |
| Sep 17, 2026 | $29.75 | $29.83 | $29.58 | $29.72 | +$0.24 | +0.81% | 1,216,790 | $29.69 | $29.58 $29.83 |
| Sep 16, 2026 | $29.55 | $29.70 | $29.33 | $29.48 | +$0.06 | +0.20% | 1,202,697 | $29.56 | $29.33 $29.70 |
| Sep 15, 2026 | $29.40 | $29.54 | $29.32 | $29.42 | +$0.10 | +0.34% | 1,195,860 | $29.40 | $29.32 $29.54 |
| Sep 14, 2026 | $29.26 | $29.41 | $29.15 | $29.32 | $-0.10 | -0.34% | 1,464,701 | $29.31 | $29.15 $29.41 |
| Sep 11, 2026 | $29.10 | $29.46 | $29.10 | $29.42 | +$0.30 | +1.03% | 1,194,696 | $29.40 | $29.10 $29.46 |
| Sep 10, 2026 | $29.04 | $29.17 | $28.96 | $29.12 | +$0.07 | +0.24% | 942,611 | $29.09 | $28.96 $29.17 |
| Sep 9, 2026 | $29.19 | $29.19 | $29.00 | $29.05 | $-0.11 | -0.38% | 775,215 | $29.07 | $29.00 $29.19 |
| Sep 8, 2026 | $29.20 | $29.28 | $29.13 | $29.16 | +$0.04 | +0.14% | 1,120,486 | $29.18 | $29.13 $29.28 |
| Sep 4, 2026 | $29.45 | $29.45 | $29.06 | $29.12 | $-0.19 | -0.63% | 1,283,139 | $29.16 | $29.06 $29.45 |
| Sep 3, 2026 | $29.26 | $29.42 | $29.21 | $29.31 | +$0.10 | +0.33% | 1,103,683 | $29.28 | $29.21 $29.42 |
| Sep 2, 2026 | $28.98 | $29.24 | $28.94 | $29.21 | +$0.20 | +0.69% | 1,436,842 | $29.15 | $28.94 $29.24 |
| Sep 1, 2026 | $28.98 | $29.09 | $28.91 | $29.01 | +$0.01 | +0.03% | 1,156,980 | $29.00 | $28.91 $29.09 |
| Aug 31, 2026 | $28.98 | $29.07 | $28.90 | $29.00 | +$0.05 | +0.17% | 584,468 | $28.96 | $28.90 $29.07 |
| Aug 28, 2026 | $28.83 | $29.09 | $28.83 | $28.95 | $-0.10 | -0.34% | 902,631 | $28.95 | $28.83 $29.09 |
| Aug 27, 2026 | $29.00 | $29.07 | $28.93 | $29.05 | +$0.14 | +0.48% | 998,087 | $29.02 | $28.93 $29.07 |
| Aug 26, 2026 | $28.94 | $28.96 | $28.83 | $28.91 | $-0.03 | -0.10% | 1,325,462 | $28.90 | $28.83 $28.96 |
| Aug 25, 2026 | $28.97 | $28.99 | $28.87 | $28.94 | +$0.04 | +0.14% | 698,858 | $28.93 | $28.87 $28.99 |
| Aug 24, 2026 | $28.95 | $29.08 | $28.81 | $28.90 | $-0.07 | -0.24% | 1,110,956 | $28.91 | $28.81 $29.08 |
| Aug 21, 2026 | $28.99 | $29.17 | $28.88 | $28.97 | +$0.07 | +0.24% | 752,970 | $28.96 | $28.88 $29.17 |