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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X Alternative Income ETF (ALTY) NASDAQ