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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.8	11.78	11.78	11.8	11.73	19,041
September 04, 2025	11.71	11.72	11.72	11.73	11.7	16,505
September 03, 2025	11.76	11.76	11.69	11.76	11.74	13,708
September 02, 2025	11.71	11.73	11.65	11.74	11.71	14,400
August 29, 2025	11.79	11.77	11.77	11.8	11.77	6,714
August 28, 2025	11.74	11.8	11.8	11.81	11.74	32,039
August 27, 2025	11.78	11.79	11.79	11.79	11.77	105,109
August 26, 2025	11.75	11.77	11.77	11.77	11.74	3,900
August 25, 2025	11.78	11.75	11.75	11.81	11.75	10,646
August 22, 2025	11.73	11.8	11.8	11.82	11.72	12,802
August 21, 2025	11.73	11.7	11.7	11.73	11.7	12,700
August 20, 2025	11.7	11.72	11.72	11.72	11.7	4,241
August 19, 2025	11.68	11.7	11.7	11.71	11.68	7,578
August 18, 2025	11.66	11.69	11.69	11.7	11.66	10,600
August 15, 2025	11.74	11.71	11.71	11.74	11.71	7,022
August 14, 2025	11.73	11.75	11.75	11.76	11.73	17,143
August 13, 2025	11.71	11.77	11.77	11.77	11.71	9,600
August 12, 2025	11.71	11.71	11.71	11.72	11.68	24,423
August 11, 2025	11.68	11.66	11.66	11.71	11.66	22,749
August 08, 2025	11.72	11.69	11.69	11.72	11.68	13,936
August 07, 2025	11.71	11.67	11.67	11.71	11.67	10,800
August 06, 2025	11.68	11.67	11.67	11.68	11.66	5,900
August 05, 2025	11.77	11.69	11.69	11.77	11.65	18,200
August 04, 2025	11.74	11.79	11.71	11.79	11.74	15,623
August 01, 2025	11.65	11.67	11.67	11.69	11.65	14,000
July 31, 2025	11.69	11.7	11.7	11.74	11.69	14,549
July 30, 2025	11.74	11.69	11.69	11.75	11.67	23,328
July 29, 2025	11.66	11.71	11.71	11.71	11.66	5,665
July 28, 2025	11.71	11.66	11.66	11.71	11.65	40,264
July 25, 2025	11.66	11.68	11.68	11.68	11.66	12,900
July 24, 2025	11.67	11.66	11.66	11.67	11.63	5,094
July 23, 2025	11.64	11.64	11.64	11.65	11.63	11,526
July 22, 2025	11.61	11.63	11.63	11.65	11.61	62,149
July 21, 2025	11.65	11.61	11.61	11.65	11.61	5,800
July 18, 2025	11.62	11.6	11.6	11.63	11.59	7,800
July 17, 2025	11.6	11.6	11.6	11.6	11.57	11,100
July 16, 2025	11.58	11.59	11.59	11.6	11.56	16,300
July 15, 2025	11.64	11.59	11.59	11.64	11.58	8,600
July 14, 2025	11.63	11.65	11.65	11.65	11.62	29,300
July 11, 2025	11.65	11.63	11.63	11.65	11.6	18,730
July 10, 2025	11.61	11.63	11.63	11.64	11.6	33,100
July 09, 2025	11.6	11.61	11.61	11.63	11.59	25,400
July 08, 2025	11.59	11.59	11.59	11.61	11.57	6,000
July 07, 2025	11.67	11.59	11.59	11.67	11.59	39,712
July 03, 2025	11.7	11.66	11.66	11.7	11.64	10,900
July 02, 2025	11.69	11.71	11.71	11.71	11.64	27,700
July 01, 2025	11.72	11.66	11.66	11.72	11.64	19,804
June 30, 2025	11.62	11.66	11.66	11.66	11.61	32,314
June 27, 2025	11.74	11.63	11.63	11.74	11.61	13,700
June 26, 2025	11.57	11.64	11.64	11.64	11.57	21,700
June 25, 2025	11.58	11.56	11.56	11.58	11.55	21,917
June 24, 2025	11.57	11.61	11.61	11.61	11.57	15,600
June 23, 2025	11.49	11.55	11.55	11.55	11.49	17,135
June 20, 2025	11.51	11.52	11.52	11.57	11.48	12,131
June 18, 2025	11.57	11.51	11.51	11.57	11.48	76,200
June 17, 2025	11.5	11.47	11.47	11.5	11.47	15,500
June 16, 2025	11.51	11.49	11.49	11.55	11.49	23,500
June 13, 2025	11.52	11.51	11.51	11.53	11.51	3,300
June 12, 2025	11.52	11.54	11.54	11.55	11.52	7,101
June 11, 2025	11.56	11.54	11.54	11.56	11.51	8,805

Global X Alternative Income ETF (ALTY) NASDAQ