Global X Alternative Income ETF (ALTY)
NASDAQ: ALTY · Real-Time Price · USD
11.52
+0.03 (0.26%)
At close: Jun 10, 2025, 4:00 PM
11.52
0.00 (0.00%)
After-hours: Jun 10, 2025, 4:15 PM EDT
ALTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 11.48 | 11.54 | 11.48 | 11.52 | 11.52 | 0.26% | 15,330 |
| Jun 9, 2025 | 11.48 | 11.51 | 11.48 | 11.49 | 11.49 | 0.13% | 3,061 |
| Jun 6, 2025 | 11.46 | 11.49 | 11.45 | 11.47 | 11.47 | 0.26% | 46,697 |
| Jun 5, 2025 | 11.49 | 11.49 | 11.43 | 11.44 | 11.44 | 0.26% | 7,261 |
| Jun 4, 2025 | 11.49 | 11.49 | 11.41 | 11.41 | 11.41 | -0.93% | 13,345 |
| Jun 3, 2025 | 11.48 | 11.52 | 11.48 | 11.52 | 11.44 | 0.32% | 7,591 |
| Jun 2, 2025 | 11.49 | 11.49 | 11.43 | 11.48 | 11.41 | - | 10,161 |
| May 30, 2025 | 11.50 | 11.50 | 11.43 | 11.48 | 11.41 | 0.19% | 5,021 |
| May 29, 2025 | 11.46 | 11.46 | 11.43 | 11.46 | 11.38 | 0.07% | 3,295 |
| May 28, 2025 | 11.53 | 11.53 | 11.44 | 11.45 | 11.38 | -0.23% | 5,831 |
| May 27, 2025 | 11.48 | 11.49 | 11.44 | 11.48 | 11.40 | 0.84% | 8,683 |
| May 23, 2025 | 11.27 | 11.38 | 11.27 | 11.38 | 11.31 | 0.26% | 8,411 |
| May 22, 2025 | 11.36 | 11.38 | 11.30 | 11.35 | 11.28 | -0.17% | 5,564 |
| May 21, 2025 | 11.45 | 11.45 | 11.37 | 11.37 | 11.30 | -1.22% | 9,727 |
| May 20, 2025 | 11.50 | 11.52 | 11.49 | 11.51 | 11.44 | -0.09% | 4,451 |
| May 19, 2025 | 11.44 | 11.56 | 11.44 | 11.52 | 11.45 | -0.09% | 9,321 |
| May 16, 2025 | 11.50 | 11.53 | 11.47 | 11.53 | 11.46 | 0.44% | 5,226 |
| May 15, 2025 | 11.41 | 11.48 | 11.41 | 11.48 | 11.41 | 0.44% | 10,193 |
| May 14, 2025 | 11.45 | 11.45 | 11.41 | 11.43 | 11.36 | -0.35% | 14,530 |
| May 13, 2025 | 11.50 | 11.50 | 11.43 | 11.47 | 11.40 | 0.44% | 26,336 |
| May 12, 2025 | 11.50 | 11.50 | 11.41 | 11.42 | 11.35 | 0.29% | 9,525 |
| May 9, 2025 | 11.39 | 11.39 | 11.37 | 11.39 | 11.31 | 0.15% | 18,336 |
| May 8, 2025 | 11.43 | 11.43 | 11.36 | 11.37 | 11.30 | -0.09% | 6,999 |
| May 7, 2025 | 11.35 | 11.38 | 11.34 | 11.38 | 11.31 | 0.34% | 7,111 |
| May 6, 2025 | 11.34 | 11.36 | 11.32 | 11.34 | 11.27 | -0.16% | 15,432 |
| May 5, 2025 | 11.34 | 11.37 | 11.34 | 11.36 | 11.29 | -0.79% | 15,512 |
| May 2, 2025 | 11.44 | 11.47 | 11.43 | 11.45 | 11.30 | 0.33% | 16,386 |
| May 1, 2025 | 11.44 | 11.44 | 11.40 | 11.41 | 11.27 | -0.07% | 8,864 |
| Apr 30, 2025 | 11.46 | 11.46 | 11.36 | 11.42 | 11.27 | -0.35% | 14,192 |
| Apr 29, 2025 | 11.53 | 11.53 | 11.45 | 11.46 | 11.31 | 0.09% | 6,848 |
| Apr 28, 2025 | 11.44 | 11.47 | 11.41 | 11.45 | 11.30 | 0.17% | 15,979 |
| Apr 25, 2025 | 11.44 | 11.44 | 11.38 | 11.43 | 11.28 | 0.26% | 27,603 |
| Apr 24, 2025 | 11.34 | 11.41 | 11.34 | 11.40 | 11.25 | 0.80% | 27,783 |
| Apr 23, 2025 | 11.38 | 11.41 | 11.29 | 11.31 | 11.16 | 0.35% | 29,582 |
| Apr 22, 2025 | 11.19 | 11.27 | 11.19 | 11.27 | 11.13 | 1.44% | 11,517 |
| Apr 21, 2025 | 11.23 | 11.23 | 11.05 | 11.11 | 10.97 | -1.33% | 20,568 |
| Apr 17, 2025 | 11.22 | 11.28 | 11.21 | 11.26 | 11.12 | 0.90% | 25,463 |
| Apr 16, 2025 | 11.19 | 11.24 | 11.12 | 11.16 | 11.02 | -0.71% | 13,953 |
| Apr 15, 2025 | 11.17 | 11.27 | 11.17 | 11.24 | 11.10 | 0.45% | 7,342 |
| Apr 14, 2025 | 11.21 | 11.21 | 11.09 | 11.19 | 11.05 | 1.36% | 16,662 |
| Apr 11, 2025 | 10.97 | 11.04 | 10.85 | 11.04 | 10.90 | 1.10% | 12,252 |
| Apr 10, 2025 | 11.15 | 11.15 | 10.80 | 10.92 | 10.78 | -2.41% | 6,615 |
| Apr 9, 2025 | 10.70 | 11.22 | 10.57 | 11.19 | 11.05 | 4.58% | 79,466 |
| Apr 8, 2025 | 11.09 | 11.09 | 10.63 | 10.70 | 10.56 | -1.20% | 16,500 |
| Apr 7, 2025 | 10.76 | 11.10 | 10.57 | 10.83 | 10.69 | -1.63% | 46,598 |
| Apr 4, 2025 | 11.40 | 11.40 | 11.00 | 11.01 | 10.87 | -4.18% | 48,273 |
| Apr 3, 2025 | 11.58 | 11.59 | 11.49 | 11.49 | 11.34 | -2.38% | 15,804 |
| Apr 2, 2025 | 11.75 | 11.79 | 11.75 | 11.77 | 11.54 | 0.26% | 5,877 |
| Apr 1, 2025 | 11.76 | 11.77 | 11.69 | 11.74 | 11.52 | 0.26% | 4,546 |
| Mar 31, 2025 | 11.70 | 11.74 | 11.68 | 11.71 | 11.49 | 0.09% | 12,673 |