Global X Alternative Income ETF (ALTY)
NASDAQ: ALTY · Real-Time Price · USD
11.99
-0.05 (-0.37%)
Nov 12, 2024, 4:00 PM EST - Market closed
ALTY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 11, 2024 | 12.00 | 12.06 | 12.00 | 12.04 | 12.04 | 0.29% | 52,265 |
Nov 8, 2024 | 11.93 | 12.06 | 11.93 | 12.00 | 12.00 | 0.42% | 3,138 |
Nov 7, 2024 | 11.84 | 12.00 | 11.84 | 11.95 | 11.95 | 0.76% | 12,172 |
Nov 6, 2024 | 11.85 | 11.90 | 11.81 | 11.86 | 11.86 | 0.08% | 10,749 |
Nov 5, 2024 | 11.78 | 11.85 | 11.75 | 11.85 | 11.85 | - | 11,468 |
Nov 4, 2024 | 11.84 | 11.85 | 11.80 | 11.85 | 11.78 | 0.85% | 6,923 |
Nov 1, 2024 | 11.85 | 11.85 | 11.75 | 11.75 | 11.68 | -0.80% | 8,047 |
Oct 31, 2024 | 11.94 | 11.94 | 11.82 | 11.85 | 11.77 | -0.50% | 6,229 |
Oct 30, 2024 | 11.94 | 11.95 | 11.91 | 11.91 | 11.83 | -0.04% | 3,403 |
Oct 29, 2024 | 11.85 | 11.91 | 11.82 | 11.91 | 11.84 | 0.13% | 12,500 |
Oct 28, 2024 | 11.87 | 11.93 | 11.86 | 11.90 | 11.82 | 0.30% | 7,914 |
Oct 25, 2024 | 11.91 | 11.91 | 11.86 | 11.86 | 11.79 | -0.34% | 3,300 |
Oct 24, 2024 | 11.88 | 11.91 | 11.88 | 11.90 | 11.83 | 0.19% | 4,701 |
Oct 23, 2024 | 11.94 | 11.94 | 11.84 | 11.88 | 11.81 | -0.56% | 6,784 |
Oct 22, 2024 | 11.97 | 11.97 | 11.92 | 11.95 | 11.87 | -0.13% | 8,390 |
Oct 21, 2024 | 12.02 | 12.02 | 11.95 | 11.96 | 11.89 | -0.57% | 7,906 |
Oct 18, 2024 | 12.04 | 12.05 | 11.98 | 12.03 | 11.96 | 0.19% | 8,523 |
Oct 17, 2024 | 12.04 | 12.04 | 11.98 | 12.01 | 11.93 | -0.26% | 6,844 |
Oct 16, 2024 | 12.03 | 12.07 | 12.01 | 12.04 | 11.96 | 0.22% | 8,906 |
Oct 15, 2024 | 11.96 | 12.04 | 11.96 | 12.01 | 11.94 | 0.21% | 6,374 |
Oct 14, 2024 | 11.93 | 12.00 | 11.93 | 11.99 | 11.91 | 0.31% | 5,088 |
Oct 11, 2024 | 11.99 | 11.99 | 11.92 | 11.95 | 11.88 | 0.15% | 4,695 |
Oct 10, 2024 | 11.99 | 11.99 | 11.89 | 11.93 | 11.86 | 0.13% | 10,633 |
Oct 9, 2024 | 11.92 | 11.94 | 11.87 | 11.92 | 11.84 | 0.13% | 6,122 |
Oct 8, 2024 | 11.87 | 11.91 | 11.85 | 11.90 | 11.83 | 0.16% | 6,065 |
Oct 7, 2024 | 12.03 | 12.03 | 11.88 | 11.88 | 11.81 | -0.91% | 6,478 |
Oct 4, 2024 | 12.00 | 12.01 | 11.93 | 11.99 | 11.92 | 0.33% | 48,996 |
Oct 3, 2024 | 12.08 | 12.08 | 11.95 | 11.95 | 11.88 | -1.08% | 25,592 |
Oct 2, 2024 | 12.05 | 12.11 | 12.02 | 12.08 | 11.93 | 0.17% | 21,036 |
Oct 1, 2024 | 12.10 | 12.10 | 12.04 | 12.06 | 11.91 | 0.05% | 6,740 |
Sep 30, 2024 | 12.07 | 12.07 | 12.02 | 12.05 | 11.91 | -0.09% | 8,071 |
Sep 27, 2024 | 12.10 | 12.10 | 12.02 | 12.07 | 11.92 | 0.17% | 1,614 |
Sep 26, 2024 | 12.09 | 12.09 | 12.03 | 12.04 | 11.90 | - | 3,744 |
Sep 25, 2024 | 12.12 | 12.12 | 12.02 | 12.04 | 11.90 | -0.34% | 8,145 |
Sep 24, 2024 | 12.10 | 12.11 | 12.06 | 12.09 | 11.94 | 0.17% | 7,321 |
Sep 23, 2024 | 12.05 | 12.07 | 12.03 | 12.07 | 11.92 | 0.04% | 2,940 |
Sep 20, 2024 | 12.08 | 12.08 | 12.02 | 12.06 | 11.91 | -0.04% | 6,131 |
Sep 19, 2024 | 12.09 | 12.09 | 12.04 | 12.07 | 11.92 | 0.04% | 17,507 |
Sep 18, 2024 | 12.11 | 12.11 | 12.00 | 12.06 | 11.91 | 0.21% | 12,724 |
Sep 17, 2024 | 12.04 | 12.09 | 12.02 | 12.04 | 11.89 | 0.12% | 4,150 |
Sep 16, 2024 | 12.00 | 12.05 | 11.96 | 12.02 | 11.88 | 0.84% | 8,401 |
Sep 13, 2024 | 11.95 | 11.96 | 11.92 | 11.92 | 11.78 | 0.40% | 9,278 |
Sep 12, 2024 | 11.91 | 11.91 | 11.82 | 11.87 | 11.73 | 0.45% | 6,381 |
Sep 11, 2024 | 11.79 | 11.82 | 11.72 | 11.82 | 11.68 | 0.42% | 11,905 |
Sep 10, 2024 | 11.68 | 11.79 | 11.68 | 11.77 | 11.63 | 0.60% | 2,491 |
Sep 9, 2024 | 11.71 | 11.75 | 11.67 | 11.70 | 11.56 | 0.43% | 3,720 |
Sep 6, 2024 | 11.70 | 11.71 | 11.65 | 11.65 | 11.51 | -0.90% | 4,069 |
Sep 5, 2024 | 11.79 | 11.79 | 11.76 | 11.76 | 11.61 | -0.36% | 956 |
Sep 4, 2024 | 11.82 | 11.82 | 11.80 | 11.80 | 11.59 | 0.39% | 2,677 |
Sep 3, 2024 | 11.78 | 11.83 | 11.75 | 11.75 | 11.54 | -0.66% | 6,492 |
Aug 30, 2024 | 11.85 | 11.85 | 11.81 | 11.83 | 11.62 | -0.03% | 6,033 |
Aug 29, 2024 | 11.79 | 11.86 | 11.79 | 11.83 | 11.62 | 0.32% | 12,744 |
Aug 28, 2024 | 11.80 | 11.84 | 11.79 | 11.80 | 11.58 | -0.03% | 38,916 |
Aug 27, 2024 | 11.80 | 11.88 | 11.80 | 11.80 | 11.59 | -0.08% | 8,040 |
Aug 26, 2024 | 11.84 | 11.89 | 11.81 | 11.81 | 11.60 | 0.06% | 8,695 |
Aug 23, 2024 | 11.77 | 11.83 | 11.77 | 11.80 | 11.59 | 1.05% | 6,504 |
Aug 22, 2024 | 11.69 | 11.71 | 11.68 | 11.68 | 11.47 | -0.26% | 3,522 |
Aug 21, 2024 | 11.75 | 11.75 | 11.69 | 11.71 | 11.50 | -0.17% | 7,578 |
Aug 20, 2024 | 11.75 | 11.75 | 11.66 | 11.73 | 11.52 | 0.43% | 9,731 |
Aug 19, 2024 | 11.61 | 11.73 | 11.61 | 11.68 | 11.47 | 0.34% | 4,550 |
Aug 16, 2024 | 11.48 | 11.67 | 11.48 | 11.64 | 11.43 | 0.43% | 17,169 |
Aug 15, 2024 | 11.52 | 11.65 | 11.52 | 11.59 | 11.38 | 0.58% | 9,280 |
Aug 14, 2024 | 11.46 | 11.52 | 11.46 | 11.52 | 11.32 | -0.06% | 7,244 |
Aug 13, 2024 | 11.43 | 11.53 | 11.43 | 11.53 | 11.32 | 1.31% | 3,537 |
Aug 12, 2024 | 11.50 | 11.50 | 11.38 | 11.38 | 11.18 | -0.31% | 3,317 |
Aug 9, 2024 | 11.44 | 11.45 | 11.36 | 11.42 | 11.21 | 0.40% | 4,954 |
Aug 8, 2024 | 11.24 | 11.40 | 11.24 | 11.37 | 11.17 | 1.07% | 5,071 |
Aug 7, 2024 | 11.25 | 11.45 | 11.25 | 11.25 | 11.05 | -0.71% | 25,708 |
Aug 6, 2024 | 11.33 | 11.37 | 11.29 | 11.33 | 11.13 | 0.89% | 3,095 |
Aug 5, 2024 | 11.33 | 11.33 | 10.96 | 11.23 | 11.03 | -2.09% | 21,278 |
Aug 2, 2024 | 11.46 | 11.53 | 11.44 | 11.47 | 11.19 | -0.78% | 4,396 |
Aug 1, 2024 | 11.62 | 11.62 | 11.56 | 11.56 | 11.28 | -0.94% | 1,842 |
Jul 31, 2024 | 11.67 | 11.67 | 11.63 | 11.67 | 11.39 | 0.43% | 8,751 |
Jul 30, 2024 | 11.71 | 11.71 | 11.58 | 11.62 | 11.34 | - | 3,438 |
Jul 29, 2024 | 11.59 | 11.63 | 11.59 | 11.62 | 11.34 | - | 12,605 |
Jul 26, 2024 | 11.57 | 11.62 | 11.57 | 11.62 | 11.34 | 0.69% | 1,843 |
Jul 25, 2024 | 11.54 | 11.60 | 11.52 | 11.54 | 11.26 | 0.26% | 3,752 |
Jul 24, 2024 | 11.61 | 11.63 | 11.51 | 11.51 | 11.23 | -1.41% | 5,320 |
Jul 23, 2024 | 11.68 | 11.72 | 11.65 | 11.68 | 11.39 | 0.21% | 15,612 |
Jul 22, 2024 | 11.65 | 11.68 | 11.60 | 11.65 | 11.37 | -0.09% | 26,970 |
Jul 19, 2024 | 11.67 | 11.68 | 11.61 | 11.66 | 11.38 | -0.17% | 5,452 |
Jul 18, 2024 | 11.72 | 11.72 | 11.68 | 11.68 | 11.40 | -0.34% | 4,654 |
Jul 17, 2024 | 11.68 | 11.73 | 11.67 | 11.72 | 11.44 | 0.26% | 10,014 |
Jul 16, 2024 | 11.63 | 11.69 | 11.62 | 11.69 | 11.41 | 0.34% | 31,436 |
Jul 15, 2024 | 11.61 | 11.65 | 11.58 | 11.65 | 11.37 | 0.39% | 22,291 |
Jul 12, 2024 | 11.56 | 11.62 | 11.56 | 11.61 | 11.32 | 0.35% | 26,550 |
Jul 11, 2024 | 11.51 | 11.57 | 11.50 | 11.57 | 11.29 | 1.09% | 9,087 |
Jul 10, 2024 | 11.44 | 11.44 | 11.38 | 11.44 | 11.16 | 0.53% | 3,433 |
Jul 9, 2024 | 11.38 | 11.38 | 11.36 | 11.38 | 11.10 | -0.35% | 2,906 |
Jul 8, 2024 | 11.49 | 11.49 | 11.40 | 11.42 | 11.14 | -0.09% | 12,741 |
Jul 5, 2024 | 11.50 | 11.50 | 11.36 | 11.43 | 11.15 | 0.09% | 6,969 |
Jul 3, 2024 | 11.39 | 11.42 | 11.36 | 11.42 | 11.14 | 0.62% | 38,093 |
Jul 2, 2024 | 11.37 | 11.39 | 11.34 | 11.35 | 11.01 | -0.18% | 13,488 |
Jul 1, 2024 | 11.41 | 11.41 | 11.31 | 11.37 | 11.03 | 0.04% | 7,889 |
Jun 28, 2024 | 11.31 | 11.40 | 11.31 | 11.37 | 11.03 | 0.04% | 2,301 |
Jun 27, 2024 | 11.40 | 11.40 | 11.35 | 11.36 | 11.02 | 0.23% | 32,925 |
Jun 26, 2024 | 11.33 | 11.34 | 11.32 | 11.34 | 11.00 | -0.30% | 12,427 |
Jun 25, 2024 | 11.36 | 11.37 | 11.36 | 11.37 | 11.03 | 0.08% | 1,387 |
Jun 24, 2024 | 11.25 | 11.38 | 11.25 | 11.36 | 11.02 | 0.53% | 8,167 |
Jun 21, 2024 | 11.24 | 11.32 | 11.24 | 11.30 | 10.96 | -0.26% | 12,091 |