Global X Alternative Income ETF (ALTY)
NASDAQ: ALTY · Real-Time Price · USD
11.97
0.00 (0.03%)
At close: Dec 19, 2025, 4:00 PM EST
11.98
+0.01 (0.05%)
After-hours: Dec 19, 2025, 7:27 PM EST
ALTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.99 | 11.99 | 11.97 | 11.97 | 11.97 | 0.06% | 5,009 |
| Dec 18, 2025 | 11.97 | 11.99 | 11.96 | 11.97 | 11.97 | 0.23% | 26,232 |
| Dec 17, 2025 | 11.98 | 11.98 | 11.93 | 11.94 | 11.94 | 0.10% | 26,491 |
| Dec 16, 2025 | 11.96 | 11.96 | 11.92 | 11.93 | 11.93 | -0.26% | 21,852 |
| Dec 15, 2025 | 11.92 | 11.97 | 11.92 | 11.96 | 11.96 | 0.08% | 14,884 |
| Dec 12, 2025 | 11.99 | 11.99 | 11.95 | 11.95 | 11.95 | -0.08% | 13,108 |
| Dec 11, 2025 | 11.99 | 11.99 | 11.96 | 11.96 | 11.96 | 0.17% | 9,716 |
| Dec 10, 2025 | 11.97 | 11.97 | 11.93 | 11.94 | 11.94 | 0.12% | 50,815 |
| Dec 9, 2025 | 11.96 | 11.97 | 11.93 | 11.93 | 11.93 | -0.03% | 25,543 |
| Dec 8, 2025 | 12.01 | 12.01 | 11.93 | 11.93 | 11.93 | -0.42% | 42,726 |
| Dec 5, 2025 | 11.95 | 11.99 | 11.95 | 11.98 | 11.98 | 0.04% | 15,950 |
| Dec 4, 2025 | 11.94 | 11.99 | 11.94 | 11.98 | 11.98 | 0.04% | 14,223 |
| Dec 3, 2025 | 12.01 | 12.01 | 11.95 | 11.97 | 11.97 | -0.33% | 39,473 |
| Dec 2, 2025 | 12.02 | 12.03 | 12.00 | 12.01 | 11.93 | -0.11% | 18,591 |
| Dec 1, 2025 | 12.00 | 12.05 | 12.00 | 12.02 | 11.95 | -0.27% | 30,735 |
| Nov 28, 2025 | 12.05 | 12.07 | 12.04 | 12.06 | 11.98 | 0.17% | 8,550 |
| Nov 26, 2025 | 11.92 | 12.05 | 11.92 | 12.03 | 11.96 | 0.53% | 24,889 |
| Nov 25, 2025 | 11.87 | 11.98 | 11.87 | 11.97 | 11.89 | 0.45% | 22,794 |
| Nov 24, 2025 | 11.84 | 11.93 | 11.84 | 11.92 | 11.84 | 0.39% | 16,912 |
| Nov 21, 2025 | 11.87 | 11.89 | 11.81 | 11.87 | 11.79 | 0.76% | 21,497 |
| Nov 20, 2025 | 11.87 | 11.95 | 11.78 | 11.78 | 11.70 | -0.67% | 43,129 |
| Nov 19, 2025 | 11.89 | 11.90 | 11.86 | 11.86 | 11.78 | -0.24% | 25,676 |
| Nov 18, 2025 | 11.95 | 11.95 | 11.86 | 11.89 | 11.81 | 0.03% | 19,606 |
| Nov 17, 2025 | 11.93 | 11.95 | 11.86 | 11.89 | 11.81 | -0.54% | 15,488 |
| Nov 14, 2025 | 11.95 | 11.96 | 11.89 | 11.95 | 11.87 | 0.25% | 6,027 |
| Nov 13, 2025 | 12.01 | 12.01 | 11.92 | 11.92 | 11.84 | -0.55% | 20,278 |
| Nov 12, 2025 | 12.00 | 12.00 | 11.97 | 11.99 | 11.91 | 0.05% | 12,419 |
| Nov 11, 2025 | 11.99 | 11.99 | 11.95 | 11.98 | 11.90 | 0.31% | 11,004 |
| Nov 10, 2025 | 11.87 | 11.95 | 11.87 | 11.94 | 11.87 | 0.48% | 8,400 |
| Nov 7, 2025 | 11.85 | 11.89 | 11.82 | 11.89 | 11.81 | 0.25% | 7,260 |
| Nov 6, 2025 | 11.87 | 11.89 | 11.86 | 11.86 | 11.78 | -0.12% | 24,875 |
| Nov 5, 2025 | 11.78 | 11.88 | 11.78 | 11.87 | 11.79 | -0.18% | 153,910 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.88 | 11.89 | 11.74 | -0.29% | 11,397 |
| Nov 3, 2025 | 11.89 | 11.93 | 11.87 | 11.93 | 11.77 | 0.08% | 4,300 |
| Oct 31, 2025 | 11.87 | 11.92 | 11.87 | 11.92 | 11.76 | 0.13% | 4,213 |
| Oct 30, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.75 | -0.40% | 6,180 |
| Oct 29, 2025 | 12.01 | 12.01 | 11.94 | 11.95 | 11.80 | -0.47% | 17,423 |
| Oct 28, 2025 | 12.00 | 12.02 | 12.00 | 12.01 | 11.85 | -0.08% | 6,665 |
| Oct 27, 2025 | 12.04 | 12.04 | 11.98 | 12.02 | 11.86 | 0.45% | 19,307 |
| Oct 24, 2025 | 11.98 | 11.98 | 11.95 | 11.96 | 11.81 | 0.04% | 14,138 |
| Oct 23, 2025 | 11.95 | 11.96 | 11.93 | 11.96 | 11.80 | 0.21% | 8,690 |
| Oct 22, 2025 | 11.96 | 11.96 | 11.90 | 11.93 | 11.78 | 0.09% | 17,684 |
| Oct 21, 2025 | 11.93 | 11.95 | 11.91 | 11.92 | 11.77 | -0.11% | 13,499 |
| Oct 20, 2025 | 11.89 | 11.94 | 11.88 | 11.93 | 11.78 | 0.91% | 45,793 |
| Oct 17, 2025 | 11.76 | 11.83 | 11.76 | 11.83 | 11.67 | 0.35% | 16,145 |
| Oct 16, 2025 | 11.85 | 11.85 | 11.78 | 11.78 | 11.63 | -0.26% | 16,142 |
| Oct 15, 2025 | 11.81 | 11.84 | 11.79 | 11.82 | 11.66 | 0.30% | 16,314 |
| Oct 14, 2025 | 11.75 | 11.80 | 11.69 | 11.78 | 11.63 | 0.26% | 9,079 |
| Oct 13, 2025 | 11.79 | 11.79 | 11.71 | 11.75 | 11.60 | 0.80% | 14,583 |
| Oct 10, 2025 | 11.82 | 11.83 | 11.66 | 11.66 | 11.51 | -1.03% | 47,662 |