Global X Alternative Income ETF - ALTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.01	11.97	11.97	12.01	11.95	39,500
December 02, 2025	12.02	12.01	11.93	12.03	12	18,600
December 01, 2025	12	12.02	11.95	12.05	12	30,735
November 28, 2025	12.05	12.06	12.06	12.07	12.04	8,550
November 26, 2025	11.92	12.03	12.03	12.05	11.92	24,900
November 25, 2025	11.87	11.97	11.97	11.98	11.87	22,800
November 24, 2025	11.84	11.92	11.92	11.93	11.84	16,912
November 21, 2025	11.87	11.87	11.87	11.89	11.81	21,500
November 20, 2025	11.87	11.78	11.78	11.95	11.78	43,129
November 19, 2025	11.89	11.86	11.86	11.9	11.86	25,700
November 18, 2025	11.95	11.89	11.89	11.95	11.86	19,606
November 17, 2025	11.93	11.89	11.89	11.95	11.86	15,500
November 14, 2025	11.95	11.95	11.95	11.96	11.89	6,027
November 13, 2025	12.01	11.92	11.92	12.01	11.92	20,300
November 12, 2025	12	11.99	11.99	12	11.97	12,419
November 11, 2025	11.99	11.98	11.98	11.99	11.95	11,004
November 10, 2025	11.87	11.94	11.94	11.95	11.87	8,400
November 07, 2025	11.85	11.89	11.89	11.89	11.82	7,300
November 06, 2025	11.87	11.86	11.86	11.89	11.86	24,900
November 05, 2025	11.78	11.87	11.87	11.88	11.78	153,910
November 04, 2025	11.95	11.89	11.82	11.95	11.88	11,400
November 03, 2025	11.89	11.93	11.85	11.93	11.87	4,300
October 31, 2025	11.87	11.92	11.84	11.92	11.87	4,213
October 30, 2025	11.93	11.9	11.82	11.93	11.9	6,200
October 29, 2025	12.01	11.95	11.87	12.01	11.94	17,423
October 28, 2025	12	12.01	12.01	12.02	12	6,700
October 27, 2025	12.04	12.02	12.02	12.04	11.98	19,307
October 24, 2025	11.98	11.96	11.96	11.98	11.95	14,493
October 23, 2025	11.95	11.96	11.96	11.96	11.93	8,690
October 22, 2025	11.96	11.93	11.93	11.96	11.9	17,700
October 21, 2025	11.93	11.92	11.92	11.95	11.91	13,500
October 20, 2025	11.89	11.93	11.93	11.94	11.88	45,800
October 17, 2025	11.76	11.83	11.83	11.83	11.76	16,145
October 16, 2025	11.85	11.78	11.78	11.85	11.78	16,142
October 15, 2025	11.81	11.81	11.81	11.84	11.79	16,314
October 14, 2025	11.75	11.78	11.78	11.8	11.69	9,100
October 13, 2025	11.79	11.75	11.75	11.79	11.71	14,600
October 10, 2025	11.82	11.66	11.66	11.83	11.66	47,700
October 09, 2025	11.84	11.78	11.78	11.85	11.77	21,409
October 08, 2025	11.8	11.84	11.84	11.84	11.8	15,103
October 07, 2025	11.82	11.83	11.83	11.83	11.82	16,114
October 06, 2025	11.85	11.84	11.84	11.86	11.83	21,244
October 03, 2025	11.9	11.86	11.86	11.9	11.85	11,238
October 02, 2025	11.93	11.91	11.83	11.93	11.88	31,806
October 01, 2025	11.87	11.93	11.85	11.94	11.87	26,042
September 30, 2025	11.85	11.87	11.79	11.87	11.84	4,900
September 29, 2025	11.87	11.86	11.86	11.87	11.84	6,900
September 26, 2025	11.89	11.88	11.88	11.89	11.86	4,800
September 25, 2025	11.81	11.83	11.83	11.84	11.81	8,300
September 24, 2025	11.9	11.86	11.86	11.9	11.84	12,180
September 23, 2025	11.82	11.85	11.85	11.85	11.82	13,232
September 22, 2025	11.84	11.82	11.82	11.84	11.8	9,700
September 19, 2025	11.82	11.82	11.82	11.84	11.81	6,211
September 18, 2025	11.87	11.88	11.88	11.88	11.85	12,300
September 17, 2025	11.86	11.88	11.88	11.94	11.86	7,508
September 16, 2025	11.92	11.85	11.85	11.92	11.85	10,800
September 15, 2025	11.88	11.87	11.87	11.9	11.87	15,600
September 12, 2025	11.9	11.88	11.88	11.9	11.86	23,236
September 11, 2025	11.86	11.89	11.89	11.89	11.84	25,423
September 10, 2025	11.82	11.83	11.83	11.84	11.81	5,705

Global X Alternative Income ETF (ALTY) NASDAQ