Global X Alternative Income ETF (ALTY)
NASDAQ: ALTY · Real-Time Price · USD
11.70
+0.01 (0.05%)
At close: Jul 31, 2025, 4:00 PM
11.70
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.69 | 11.74 | 11.69 | 11.70 | - | 0.05% | 12,506 |
| Jul 30, 2025 | 11.74 | 11.75 | 11.67 | 11.69 | 11.69 | -0.14% | 23,328 |
| Jul 29, 2025 | 11.65 | 11.71 | 11.65 | 11.71 | 11.71 | 0.43% | 5,685 |
| Jul 28, 2025 | 11.71 | 11.71 | 11.65 | 11.66 | 11.66 | -0.21% | 40,264 |
| Jul 25, 2025 | 11.66 | 11.69 | 11.66 | 11.69 | 11.69 | 0.21% | 12,898 |
| Jul 24, 2025 | 11.67 | 11.67 | 11.64 | 11.66 | 11.66 | 0.17% | 4,967 |
| Jul 23, 2025 | 11.64 | 11.65 | 11.63 | 11.64 | 11.64 | 0.09% | 11,521 |
| Jul 22, 2025 | 11.61 | 11.65 | 11.61 | 11.63 | 11.63 | 0.22% | 62,149 |
| Jul 21, 2025 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | 0.04% | 5,766 |
| Jul 18, 2025 | 11.62 | 11.63 | 11.59 | 11.60 | 11.60 | 0.04% | 7,772 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.57 | 11.60 | 11.60 | 0.04% | 11,088 |
| Jul 16, 2025 | 11.58 | 11.60 | 11.56 | 11.59 | 11.59 | - | 16,277 |
| Jul 15, 2025 | 11.64 | 11.64 | 11.58 | 11.59 | 11.59 | -0.52% | 8,561 |
| Jul 14, 2025 | 11.63 | 11.65 | 11.62 | 11.65 | 11.65 | 0.17% | 29,276 |
| Jul 11, 2025 | 11.65 | 11.65 | 11.60 | 11.63 | 11.63 | - | 18,730 |
| Jul 10, 2025 | 11.61 | 11.64 | 11.60 | 11.63 | 11.63 | 0.17% | 33,070 |
| Jul 9, 2025 | 11.60 | 11.63 | 11.59 | 11.61 | 11.61 | 0.17% | 25,386 |
| Jul 8, 2025 | 11.59 | 11.61 | 11.57 | 11.59 | 11.59 | - | 5,994 |
| Jul 7, 2025 | 11.67 | 11.67 | 11.59 | 11.59 | 11.59 | -0.58% | 39,712 |
| Jul 3, 2025 | 11.70 | 11.70 | 11.64 | 11.66 | 11.66 | -0.40% | 10,876 |
| Jul 2, 2025 | 11.69 | 11.71 | 11.64 | 11.71 | 11.63 | 0.39% | 27,688 |
| Jul 1, 2025 | 11.72 | 11.72 | 11.64 | 11.66 | 11.59 | - | 19,804 |
| Jun 30, 2025 | 11.62 | 11.66 | 11.61 | 11.66 | 11.59 | 0.26% | 30,326 |
| Jun 27, 2025 | 11.74 | 11.74 | 11.61 | 11.63 | 11.56 | -0.09% | 13,673 |
| Jun 26, 2025 | 11.57 | 11.64 | 11.57 | 11.64 | 11.57 | 0.69% | 21,693 |
| Jun 25, 2025 | 11.58 | 11.58 | 11.55 | 11.56 | 11.49 | -0.43% | 21,917 |
| Jun 24, 2025 | 11.57 | 11.61 | 11.57 | 11.61 | 11.54 | 0.52% | 15,555 |
| Jun 23, 2025 | 11.49 | 11.55 | 11.49 | 11.55 | 11.48 | 0.26% | 17,135 |
| Jun 20, 2025 | 11.51 | 11.57 | 11.48 | 11.52 | 11.45 | 0.09% | 12,131 |
| Jun 18, 2025 | 11.57 | 11.57 | 11.48 | 11.51 | 11.44 | 0.35% | 76,185 |
| Jun 17, 2025 | 11.50 | 11.50 | 11.47 | 11.47 | 11.40 | -0.13% | 15,493 |
| Jun 16, 2025 | 11.51 | 11.55 | 11.49 | 11.49 | 11.41 | -0.17% | 23,484 |
| Jun 13, 2025 | 11.52 | 11.53 | 11.51 | 11.51 | 11.43 | -0.30% | 3,251 |
| Jun 12, 2025 | 11.52 | 11.55 | 11.52 | 11.54 | 11.47 | - | 7,101 |
| Jun 11, 2025 | 11.56 | 11.56 | 11.51 | 11.54 | 11.47 | 0.22% | 8,805 |
| Jun 10, 2025 | 11.48 | 11.54 | 11.48 | 11.52 | 11.44 | 0.26% | 15,330 |
| Jun 9, 2025 | 11.48 | 11.51 | 11.48 | 11.49 | 11.41 | 0.13% | 3,061 |
| Jun 6, 2025 | 11.46 | 11.49 | 11.45 | 11.47 | 11.40 | 0.26% | 46,697 |
| Jun 5, 2025 | 11.49 | 11.49 | 11.43 | 11.44 | 11.37 | 0.26% | 7,261 |
| Jun 4, 2025 | 11.49 | 11.49 | 11.41 | 11.41 | 11.34 | -0.93% | 13,345 |
| Jun 3, 2025 | 11.48 | 11.52 | 11.48 | 11.52 | 11.37 | 0.32% | 7,591 |
| Jun 2, 2025 | 11.49 | 11.49 | 11.43 | 11.48 | 11.33 | - | 10,161 |
| May 30, 2025 | 11.50 | 11.50 | 11.43 | 11.48 | 11.33 | 0.19% | 5,021 |
| May 29, 2025 | 11.46 | 11.46 | 11.43 | 11.46 | 11.31 | 0.07% | 3,295 |
| May 28, 2025 | 11.53 | 11.53 | 11.44 | 11.45 | 11.30 | -0.23% | 5,831 |
| May 27, 2025 | 11.48 | 11.49 | 11.44 | 11.48 | 11.33 | 0.84% | 8,683 |
| May 23, 2025 | 11.27 | 11.38 | 11.27 | 11.38 | 11.24 | 0.26% | 8,411 |
| May 22, 2025 | 11.36 | 11.38 | 11.30 | 11.35 | 11.21 | -0.17% | 5,564 |
| May 21, 2025 | 11.45 | 11.45 | 11.37 | 11.37 | 11.23 | -1.22% | 9,727 |
| May 20, 2025 | 11.50 | 11.52 | 11.49 | 11.51 | 11.36 | -0.09% | 4,451 |