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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.37	12.47	12.47	12.48	12.37	9,800
February 19, 2026	12.4	12.4	12.4	12.42	12.39	11,512
February 18, 2026	12.45	12.42	12.42	12.46	12.41	8,324
February 17, 2026	12.42	12.43	12.43	12.45	12.34	15,700
February 13, 2026	12.34	12.43	12.43	12.46	12.34	23,801
February 12, 2026	12.41	12.33	12.33	12.41	12.32	5,042
February 11, 2026	12.39	12.39	12.39	12.4	12.35	25,100
February 10, 2026	12.3	12.34	12.34	12.35	12.3	50,202
February 09, 2026	12.27	12.3	12.3	12.3	12.22	9,625
February 06, 2026	12.19	12.27	12.27	12.27	12.19	8,703
February 05, 2026	12.19	12.18	12.18	12.21	12.16	8,809
February 04, 2026	12.21	12.22	12.22	12.23	12.18	14,400
February 03, 2026	12.23	12.29	12.21	12.29	12.23	7,918
February 02, 2026	12.3	12.26	12.18	12.3	12.25	209,400
January 30, 2026	12.4	12.28	12.2	12.4	12.25	18,300
January 29, 2026	12.31	12.36	12.28	12.38	12.28	30,122
January 28, 2026	12.34	12.33	12.25	12.36	12.31	18,449
January 27, 2026	12.26	12.34	12.26	12.35	12.26	16,000
January 26, 2026	12.28	12.29	12.21	12.3	12.27	31,538
January 23, 2026	12.34	12.28	12.28	12.34	12.26	6,643
January 22, 2026	12.27	12.28	12.28	12.31	12.26	8,200
January 21, 2026	12.18	12.24	12.24	12.25	12.16	76,500
January 20, 2026	12.24	12.17	12.17	12.24	12.16	68,900
January 16, 2026	12.24	12.25	12.25	12.26	12.22	32,223
January 15, 2026	12.19	12.22	12.22	12.23	12.19	15,200
January 14, 2026	12.17	12.18	12.18	12.19	12.15	6,312
January 13, 2026	12.16	12.15	12.15	12.16	12.13	19,734
January 12, 2026	12.05	12.12	12.12	12.12	12.05	7,007
January 09, 2026	12.05	12.1	12.1	12.12	12.05	9,846
January 08, 2026	12.05	12.07	12.07	12.08	12.01	25,700
January 07, 2026	12.06	12.03	12.03	12.06	12.03	80,100
January 06, 2026	12.06	12.02	12.02	12.06	12	14,500
January 05, 2026	12.05	12.01	12.01	12.05	11.97	46,510
January 02, 2026	11.93	12	12	12.01	11.93	15,700
December 31, 2025	11.95	11.93	11.93	11.96	11.93	14,442
December 30, 2025	11.97	11.96	11.96	11.99	11.94	13,511
December 29, 2025	12	12.01	11.93	12.04	12	16,016
December 26, 2025	12.04	12.04	12.04	12.04	12.01	28,841
December 24, 2025	12	12.03	12.03	12.04	12	3,785
December 23, 2025	12.01	12.02	12.02	12.02	12	8,121
December 22, 2025	11.99	12.02	12.02	12.02	11.99	19,400
December 19, 2025	11.99	11.97	11.97	11.99	11.97	5,009
December 18, 2025	11.97	11.97	11.97	11.99	11.96	26,232
December 17, 2025	11.98	11.94	11.94	11.98	11.93	26,500
December 16, 2025	11.96	11.93	11.93	11.96	11.92	21,900
December 15, 2025	11.92	11.96	11.96	11.97	11.92	14,900
December 12, 2025	11.99	11.95	11.95	11.99	11.95	13,108
December 11, 2025	11.99	11.96	11.96	11.99	11.96	9,716
December 10, 2025	11.97	11.94	11.94	11.97	11.93	50,815
December 09, 2025	11.96	11.93	11.93	11.97	11.93	25,543
December 08, 2025	12.01	11.93	11.93	12.01	11.93	42,726
December 05, 2025	11.95	11.98	11.98	11.99	11.95	16,000
December 04, 2025	11.94	11.98	11.98	11.99	11.94	14,223
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

Global X Alternative Income ETF (ALTY) NASDAQ