Global X Alternative Income ETF (ALTY)
NASDAQ: ALTY · Real-Time Price · USD
11.77
+0.03 (0.21%)
Apr 2, 2025, 12:27 PM EDT - Market open
ALTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.76 | 11.77 | 11.69 | 11.74 | 11.74 | 0.26% | 4,546 |
| Mar 31, 2025 | 11.70 | 11.74 | 11.68 | 11.71 | 11.71 | 0.09% | 12,673 |
| Mar 28, 2025 | 11.74 | 11.77 | 11.69 | 11.70 | 11.70 | -0.59% | 11,671 |
| Mar 27, 2025 | 11.74 | 11.80 | 11.74 | 11.77 | 11.77 | -0.25% | 9,666 |
| Mar 26, 2025 | 11.84 | 11.84 | 11.78 | 11.80 | 11.80 | -0.17% | 6,843 |
| Mar 25, 2025 | 11.90 | 11.90 | 11.82 | 11.82 | 11.82 | -0.25% | 5,183 |
| Mar 24, 2025 | 11.90 | 11.90 | 11.83 | 11.85 | 11.85 | 0.42% | 8,980 |
| Mar 21, 2025 | 11.84 | 11.84 | 11.77 | 11.80 | 11.80 | -0.34% | 14,769 |
| Mar 20, 2025 | 11.74 | 11.87 | 11.74 | 11.84 | 11.84 | -0.08% | 14,260 |
| Mar 19, 2025 | 11.81 | 11.85 | 11.79 | 11.85 | 11.85 | 0.34% | 8,376 |
| Mar 18, 2025 | 11.89 | 11.89 | 11.75 | 11.81 | 11.81 | -0.25% | 8,976 |
| Mar 17, 2025 | 11.75 | 11.86 | 11.75 | 11.84 | 11.84 | 0.72% | 17,538 |
| Mar 14, 2025 | 11.67 | 11.76 | 11.67 | 11.76 | 11.76 | 1.25% | 12,334 |
| Mar 13, 2025 | 11.72 | 11.72 | 11.61 | 11.61 | 11.61 | -0.34% | 4,830 |
| Mar 12, 2025 | 11.62 | 11.70 | 11.62 | 11.65 | 11.65 | 0.26% | 12,324 |
| Mar 11, 2025 | 11.63 | 11.67 | 11.57 | 11.62 | 11.62 | -0.26% | 20,677 |
| Mar 10, 2025 | 11.75 | 11.75 | 11.58 | 11.65 | 11.65 | -0.85% | 96,999 |
| Mar 7, 2025 | 11.82 | 11.82 | 11.65 | 11.75 | 11.75 | 0.43% | 64,346 |
| Mar 6, 2025 | 11.80 | 11.80 | 11.68 | 11.70 | 11.70 | -1.27% | 37,237 |
| Mar 5, 2025 | 11.82 | 11.85 | 11.78 | 11.85 | 11.85 | -0.34% | 4,603 |
| Mar 4, 2025 | 11.85 | 11.93 | 11.83 | 11.89 | 11.82 | -0.42% | 14,128 |
| Mar 3, 2025 | 12.05 | 12.07 | 11.93 | 11.94 | 11.87 | -0.91% | 28,696 |
| Feb 28, 2025 | 12.03 | 12.05 | 11.93 | 12.05 | 11.98 | 0.84% | 20,090 |
| Feb 27, 2025 | 12.01 | 12.01 | 11.93 | 11.95 | 11.88 | -0.50% | 14,635 |
| Feb 26, 2025 | 12.08 | 12.08 | 11.96 | 12.01 | 11.94 | 0.33% | 4,071 |
| Feb 25, 2025 | 11.93 | 12.01 | 11.93 | 11.97 | 11.90 | -0.08% | 11,603 |
| Feb 24, 2025 | 11.98 | 12.00 | 11.95 | 11.98 | 11.91 | -0.08% | 8,835 |
| Feb 21, 2025 | 12.03 | 12.03 | 11.95 | 11.99 | 11.92 | -0.50% | 5,166 |
| Feb 20, 2025 | 12.06 | 12.06 | 11.98 | 12.05 | 11.98 | 0.17% | 13,228 |
| Feb 19, 2025 | 12.06 | 12.06 | 12.02 | 12.03 | 11.96 | -0.08% | 4,597 |
| Feb 18, 2025 | 12.04 | 12.04 | 12.00 | 12.04 | 11.97 | 0.42% | 15,915 |
| Feb 14, 2025 | 12.00 | 12.02 | 11.98 | 11.99 | 11.92 | 0.42% | 20,425 |
| Feb 13, 2025 | 11.80 | 11.95 | 11.80 | 11.94 | 11.87 | 0.59% | 8,465 |
| Feb 12, 2025 | 11.90 | 11.90 | 11.82 | 11.87 | 11.80 | -0.42% | 18,611 |
| Feb 11, 2025 | 11.87 | 11.92 | 11.87 | 11.92 | 11.85 | 0.13% | 25,989 |
| Feb 10, 2025 | 11.99 | 11.99 | 11.90 | 11.91 | 11.83 | 0.38% | 50,364 |
| Feb 7, 2025 | 11.80 | 11.91 | 11.80 | 11.86 | 11.79 | -0.60% | 9,980 |
| Feb 6, 2025 | 11.88 | 11.96 | 11.88 | 11.93 | 11.86 | -0.04% | 4,237 |
| Feb 5, 2025 | 11.98 | 11.98 | 11.89 | 11.94 | 11.86 | 0.02% | 19,371 |
| Feb 4, 2025 | 11.88 | 11.94 | 11.88 | 11.94 | 11.79 | 0.39% | 5,719 |
| Feb 3, 2025 | 11.82 | 11.90 | 11.79 | 11.89 | 11.74 | - | 49,458 |
| Jan 31, 2025 | 12.00 | 12.00 | 11.88 | 11.89 | 11.74 | -0.44% | 7,022 |
| Jan 30, 2025 | 11.94 | 11.95 | 11.91 | 11.94 | 11.79 | 0.65% | 5,505 |
| Jan 29, 2025 | 11.95 | 11.97 | 11.85 | 11.86 | 11.72 | -0.39% | 11,544 |
| Jan 28, 2025 | 11.96 | 11.96 | 11.87 | 11.91 | 11.76 | 0.21% | 16,436 |
| Jan 27, 2025 | 11.91 | 11.91 | 11.84 | 11.89 | 11.74 | -0.48% | 3,060 |
| Jan 24, 2025 | 11.93 | 11.95 | 11.92 | 11.94 | 11.80 | 0.15% | 30,557 |
| Jan 23, 2025 | 11.91 | 11.93 | 11.89 | 11.92 | 11.78 | 0.08% | 3,121 |
| Jan 22, 2025 | 11.96 | 11.96 | 11.92 | 11.92 | 11.77 | -0.63% | 8,520 |
| Jan 21, 2025 | 12.00 | 12.00 | 11.94 | 11.99 | 11.84 | 0.93% | 8,485 |