Global X Alternative Income ETF (ALTY)
NASDAQ: ALTY · Real-Time Price · USD
11.41
-0.01 (-0.07%)
May 1, 2025, 4:00 PM EDT - Market closed
ALTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 11.44 | 11.44 | 11.40 | 11.41 | 11.41 | -0.07% | 8,864 |
| Apr 30, 2025 | 11.46 | 11.46 | 11.36 | 11.42 | 11.42 | -0.35% | 14,192 |
| Apr 29, 2025 | 11.53 | 11.53 | 11.45 | 11.46 | 11.46 | 0.09% | 6,848 |
| Apr 28, 2025 | 11.44 | 11.47 | 11.41 | 11.45 | 11.45 | 0.17% | 15,979 |
| Apr 25, 2025 | 11.44 | 11.44 | 11.38 | 11.43 | 11.43 | 0.26% | 27,603 |
| Apr 24, 2025 | 11.34 | 11.41 | 11.34 | 11.40 | 11.40 | 0.80% | 27,783 |
| Apr 23, 2025 | 11.38 | 11.41 | 11.29 | 11.31 | 11.31 | 0.35% | 29,582 |
| Apr 22, 2025 | 11.19 | 11.27 | 11.19 | 11.27 | 11.27 | 1.44% | 11,517 |
| Apr 21, 2025 | 11.23 | 11.23 | 11.05 | 11.11 | 11.11 | -1.33% | 20,568 |
| Apr 17, 2025 | 11.22 | 11.28 | 11.21 | 11.26 | 11.26 | 0.90% | 25,463 |
| Apr 16, 2025 | 11.19 | 11.24 | 11.12 | 11.16 | 11.16 | -0.71% | 13,953 |
| Apr 15, 2025 | 11.17 | 11.27 | 11.17 | 11.24 | 11.24 | 0.45% | 7,342 |
| Apr 14, 2025 | 11.21 | 11.21 | 11.09 | 11.19 | 11.19 | 1.36% | 16,662 |
| Apr 11, 2025 | 10.97 | 11.04 | 10.85 | 11.04 | 11.04 | 1.10% | 12,252 |
| Apr 10, 2025 | 11.15 | 11.15 | 10.80 | 10.92 | 10.92 | -2.41% | 6,615 |
| Apr 9, 2025 | 10.70 | 11.22 | 10.57 | 11.19 | 11.19 | 4.58% | 79,466 |
| Apr 8, 2025 | 11.09 | 11.09 | 10.63 | 10.70 | 10.70 | -1.20% | 16,500 |
| Apr 7, 2025 | 10.76 | 11.10 | 10.57 | 10.83 | 10.83 | -1.63% | 46,598 |
| Apr 4, 2025 | 11.40 | 11.40 | 11.00 | 11.01 | 11.01 | -4.18% | 48,273 |
| Apr 3, 2025 | 11.58 | 11.59 | 11.49 | 11.49 | 11.49 | -2.38% | 15,804 |
| Apr 2, 2025 | 11.75 | 11.79 | 11.75 | 11.77 | 11.70 | 0.26% | 5,877 |
| Apr 1, 2025 | 11.76 | 11.77 | 11.69 | 11.74 | 11.67 | 0.26% | 4,546 |
| Mar 31, 2025 | 11.70 | 11.74 | 11.68 | 11.71 | 11.64 | 0.09% | 12,673 |
| Mar 28, 2025 | 11.74 | 11.77 | 11.69 | 11.70 | 11.63 | -0.59% | 11,671 |
| Mar 27, 2025 | 11.74 | 11.80 | 11.74 | 11.77 | 11.70 | -0.25% | 9,666 |
| Mar 26, 2025 | 11.84 | 11.84 | 11.78 | 11.80 | 11.72 | -0.17% | 6,843 |
| Mar 25, 2025 | 11.90 | 11.90 | 11.82 | 11.82 | 11.74 | -0.25% | 5,183 |
| Mar 24, 2025 | 11.90 | 11.90 | 11.83 | 11.85 | 11.77 | 0.42% | 8,980 |
| Mar 21, 2025 | 11.84 | 11.84 | 11.77 | 11.80 | 11.72 | -0.34% | 14,769 |
| Mar 20, 2025 | 11.74 | 11.87 | 11.74 | 11.84 | 11.76 | -0.08% | 14,260 |
| Mar 19, 2025 | 11.81 | 11.85 | 11.79 | 11.85 | 11.77 | 0.34% | 8,376 |
| Mar 18, 2025 | 11.89 | 11.89 | 11.75 | 11.81 | 11.73 | -0.25% | 8,976 |
| Mar 17, 2025 | 11.75 | 11.86 | 11.75 | 11.84 | 11.76 | 0.72% | 17,538 |
| Mar 14, 2025 | 11.67 | 11.76 | 11.67 | 11.76 | 11.68 | 1.25% | 12,334 |
| Mar 13, 2025 | 11.72 | 11.72 | 11.61 | 11.61 | 11.54 | -0.34% | 4,830 |
| Mar 12, 2025 | 11.62 | 11.70 | 11.62 | 11.65 | 11.58 | 0.26% | 12,324 |
| Mar 11, 2025 | 11.63 | 11.67 | 11.57 | 11.62 | 11.55 | -0.26% | 20,677 |
| Mar 10, 2025 | 11.75 | 11.75 | 11.58 | 11.65 | 11.58 | -0.85% | 96,999 |
| Mar 7, 2025 | 11.82 | 11.82 | 11.65 | 11.75 | 11.68 | 0.43% | 64,346 |
| Mar 6, 2025 | 11.80 | 11.80 | 11.68 | 11.70 | 11.63 | -1.27% | 37,237 |
| Mar 5, 2025 | 11.82 | 11.85 | 11.78 | 11.85 | 11.77 | -0.34% | 4,603 |
| Mar 4, 2025 | 11.85 | 11.93 | 11.83 | 11.89 | 11.74 | -0.42% | 14,128 |
| Mar 3, 2025 | 12.05 | 12.07 | 11.93 | 11.94 | 11.79 | -0.91% | 28,696 |
| Feb 28, 2025 | 12.03 | 12.05 | 11.93 | 12.05 | 11.90 | 0.84% | 20,090 |
| Feb 27, 2025 | 12.01 | 12.01 | 11.93 | 11.95 | 11.80 | -0.50% | 14,635 |
| Feb 26, 2025 | 12.08 | 12.08 | 11.96 | 12.01 | 11.86 | 0.33% | 4,071 |
| Feb 25, 2025 | 11.93 | 12.01 | 11.93 | 11.97 | 11.82 | -0.08% | 11,603 |
| Feb 24, 2025 | 11.98 | 12.00 | 11.95 | 11.98 | 11.83 | -0.08% | 8,835 |
| Feb 21, 2025 | 12.03 | 12.03 | 11.95 | 11.99 | 11.84 | -0.50% | 5,166 |
| Feb 20, 2025 | 12.06 | 12.06 | 11.98 | 12.05 | 11.90 | 0.17% | 13,228 |