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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202412.0012.0612.0012.0412.040.29%52,265
Nov 8, 202411.9312.0611.9312.0012.000.42%3,138
Nov 7, 202411.8412.0011.8411.9511.950.76%12,172
Nov 6, 202411.8511.9011.8111.8611.860.08%10,749
Nov 5, 202411.7811.8511.7511.8511.85-11,468
Nov 4, 202411.8411.8511.8011.8511.780.85%6,923
Nov 1, 202411.8511.8511.7511.7511.68-0.80%8,047
Oct 31, 202411.9411.9411.8211.8511.77-0.50%6,229
Oct 30, 202411.9411.9511.9111.9111.83-0.04%3,403
Oct 29, 202411.8511.9111.8211.9111.840.13%12,500
Oct 28, 202411.8711.9311.8611.9011.820.30%7,914
Oct 25, 202411.9111.9111.8611.8611.79-0.34%3,300
Oct 24, 202411.8811.9111.8811.9011.830.19%4,701
Oct 23, 202411.9411.9411.8411.8811.81-0.56%6,784
Oct 22, 202411.9711.9711.9211.9511.87-0.13%8,390
Oct 21, 202412.0212.0211.9511.9611.89-0.57%7,906
Oct 18, 202412.0412.0511.9812.0311.960.19%8,523
Oct 17, 202412.0412.0411.9812.0111.93-0.26%6,844
Oct 16, 202412.0312.0712.0112.0411.960.22%8,906
Oct 15, 202411.9612.0411.9612.0111.940.21%6,374
Oct 14, 202411.9312.0011.9311.9911.910.31%5,088
Oct 11, 202411.9911.9911.9211.9511.880.15%4,695
Oct 10, 202411.9911.9911.8911.9311.860.13%10,633
Oct 9, 202411.9211.9411.8711.9211.840.13%6,122
Oct 8, 202411.8711.9111.8511.9011.830.16%6,065
Oct 7, 202412.0312.0311.8811.8811.81-0.91%6,478
Oct 4, 202412.0012.0111.9311.9911.920.33%48,996
Oct 3, 202412.0812.0811.9511.9511.88-1.08%25,592
Oct 2, 202412.0512.1112.0212.0811.930.17%21,036
Oct 1, 202412.1012.1012.0412.0611.910.05%6,740
Sep 30, 202412.0712.0712.0212.0511.91-0.09%8,071
Sep 27, 202412.1012.1012.0212.0711.920.17%1,614
Sep 26, 202412.0912.0912.0312.0411.90-3,744
Sep 25, 202412.1212.1212.0212.0411.90-0.34%8,145
Sep 24, 202412.1012.1112.0612.0911.940.17%7,321
Sep 23, 202412.0512.0712.0312.0711.920.04%2,940
Sep 20, 202412.0812.0812.0212.0611.91-0.04%6,131
Sep 19, 202412.0912.0912.0412.0711.920.04%17,507
Sep 18, 202412.1112.1112.0012.0611.910.21%12,724
Sep 17, 202412.0412.0912.0212.0411.890.12%4,150
Sep 16, 202412.0012.0511.9612.0211.880.84%8,401
Sep 13, 202411.9511.9611.9211.9211.780.40%9,278
Sep 12, 202411.9111.9111.8211.8711.730.45%6,381
Sep 11, 202411.7911.8211.7211.8211.680.42%11,905
Sep 10, 202411.6811.7911.6811.7711.630.60%2,491
Sep 9, 202411.7111.7511.6711.7011.560.43%3,720
Sep 6, 202411.7011.7111.6511.6511.51-0.90%4,069
Sep 5, 202411.7911.7911.7611.7611.61-0.36%956
Sep 4, 202411.8211.8211.8011.8011.590.39%2,677
Sep 3, 202411.7811.8311.7511.7511.54-0.66%6,492
Aug 30, 202411.8511.8511.8111.8311.62-0.03%6,033
Aug 29, 202411.7911.8611.7911.8311.620.32%12,744
Aug 28, 202411.8011.8411.7911.8011.58-0.03%38,916
Aug 27, 202411.8011.8811.8011.8011.59-0.08%8,040
Aug 26, 202411.8411.8911.8111.8111.600.06%8,695
Aug 23, 202411.7711.8311.7711.8011.591.05%6,504
Aug 22, 202411.6911.7111.6811.6811.47-0.26%3,522
Aug 21, 202411.7511.7511.6911.7111.50-0.17%7,578
Aug 20, 202411.7511.7511.6611.7311.520.43%9,731
Aug 19, 202411.6111.7311.6111.6811.470.34%4,550
Aug 16, 202411.4811.6711.4811.6411.430.43%17,169
Aug 15, 202411.5211.6511.5211.5911.380.58%9,280
Aug 14, 202411.4611.5211.4611.5211.32-0.06%7,244
Aug 13, 202411.4311.5311.4311.5311.321.31%3,537
Aug 12, 202411.5011.5011.3811.3811.18-0.31%3,317
Aug 9, 202411.4411.4511.3611.4211.210.40%4,954
Aug 8, 202411.2411.4011.2411.3711.171.07%5,071
Aug 7, 202411.2511.4511.2511.2511.05-0.71%25,708
Aug 6, 202411.3311.3711.2911.3311.130.89%3,095
Aug 5, 202411.3311.3310.9611.2311.03-2.09%21,278
Aug 2, 202411.4611.5311.4411.4711.19-0.78%4,396
Aug 1, 202411.6211.6211.5611.5611.28-0.94%1,842
Jul 31, 202411.6711.6711.6311.6711.390.43%8,751
Jul 30, 202411.7111.7111.5811.6211.34-3,438
Jul 29, 202411.5911.6311.5911.6211.34-12,605
Jul 26, 202411.5711.6211.5711.6211.340.69%1,843
Jul 25, 202411.5411.6011.5211.5411.260.26%3,752
Jul 24, 202411.6111.6311.5111.5111.23-1.41%5,320
Jul 23, 202411.6811.7211.6511.6811.390.21%15,612
Jul 22, 202411.6511.6811.6011.6511.37-0.09%26,970
Jul 19, 202411.6711.6811.6111.6611.38-0.17%5,452
Jul 18, 202411.7211.7211.6811.6811.40-0.34%4,654
Jul 17, 202411.6811.7311.6711.7211.440.26%10,014
Jul 16, 202411.6311.6911.6211.6911.410.34%31,436
Jul 15, 202411.6111.6511.5811.6511.370.39%22,291
Jul 12, 202411.5611.6211.5611.6111.320.35%26,550
Jul 11, 202411.5111.5711.5011.5711.291.09%9,087
Jul 10, 202411.4411.4411.3811.4411.160.53%3,433
Jul 9, 202411.3811.3811.3611.3811.10-0.35%2,906
Jul 8, 202411.4911.4911.4011.4211.14-0.09%12,741
Jul 5, 202411.5011.5011.3611.4311.150.09%6,969
Jul 3, 202411.3911.4211.3611.4211.140.62%38,093
Jul 2, 202411.3711.3911.3411.3511.01-0.18%13,488
Jul 1, 202411.4111.4111.3111.3711.030.04%7,889
Jun 28, 202411.3111.4011.3111.3711.030.04%2,301
Jun 27, 202411.4011.4011.3511.3611.020.23%32,925
Jun 26, 202411.3311.3411.3211.3411.00-0.30%12,427
Jun 25, 202411.3611.3711.3611.3711.030.08%1,387
Jun 24, 202411.2511.3811.2511.3611.020.53%8,167
Jun 21, 202411.2411.3211.2411.3010.96-0.26%12,091