Global X Alternative Income ETF (ALTY)
NASDAQ: ALTY · Real-Time Price · USD
11.98
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
ALTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.95 | 11.99 | 11.96 | 11.99 | - | 0.13% | 15,946 |
| Dec 4, 2025 | 11.94 | 11.99 | 11.94 | 11.98 | 11.98 | 0.04% | 14,220 |
| Dec 3, 2025 | 12.01 | 12.01 | 11.95 | 11.97 | 11.97 | -0.33% | 39,473 |
| Dec 2, 2025 | 12.02 | 12.03 | 12.00 | 12.01 | 11.93 | -0.11% | 18,591 |
| Dec 1, 2025 | 12.00 | 12.05 | 12.00 | 12.02 | 11.95 | -0.27% | 30,735 |
| Nov 28, 2025 | 12.05 | 12.07 | 12.04 | 12.06 | 11.98 | 0.17% | 8,550 |
| Nov 26, 2025 | 11.92 | 12.05 | 11.92 | 12.03 | 11.96 | 0.53% | 24,889 |
| Nov 25, 2025 | 11.87 | 11.98 | 11.87 | 11.97 | 11.89 | 0.45% | 22,794 |
| Nov 24, 2025 | 11.84 | 11.93 | 11.84 | 11.92 | 11.84 | 0.39% | 16,912 |
| Nov 21, 2025 | 11.87 | 11.89 | 11.81 | 11.87 | 11.79 | 0.76% | 21,497 |
| Nov 20, 2025 | 11.87 | 11.95 | 11.78 | 11.78 | 11.70 | -0.67% | 43,129 |
| Nov 19, 2025 | 11.89 | 11.90 | 11.86 | 11.86 | 11.78 | -0.24% | 25,676 |
| Nov 18, 2025 | 11.95 | 11.95 | 11.86 | 11.89 | 11.81 | 0.03% | 19,606 |
| Nov 17, 2025 | 11.93 | 11.95 | 11.86 | 11.89 | 11.81 | -0.54% | 15,488 |
| Nov 14, 2025 | 11.95 | 11.96 | 11.89 | 11.95 | 11.87 | 0.25% | 6,027 |
| Nov 13, 2025 | 12.01 | 12.01 | 11.92 | 11.92 | 11.84 | -0.55% | 20,278 |
| Nov 12, 2025 | 12.00 | 12.00 | 11.97 | 11.99 | 11.91 | 0.05% | 12,419 |
| Nov 11, 2025 | 11.99 | 11.99 | 11.95 | 11.98 | 11.90 | 0.31% | 11,004 |
| Nov 10, 2025 | 11.87 | 11.95 | 11.87 | 11.94 | 11.87 | 0.48% | 8,400 |
| Nov 7, 2025 | 11.85 | 11.89 | 11.82 | 11.89 | 11.81 | 0.25% | 7,260 |
| Nov 6, 2025 | 11.87 | 11.89 | 11.86 | 11.86 | 11.78 | -0.12% | 24,875 |
| Nov 5, 2025 | 11.78 | 11.88 | 11.78 | 11.87 | 11.79 | -0.18% | 153,910 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.88 | 11.89 | 11.74 | -0.29% | 11,397 |
| Nov 3, 2025 | 11.89 | 11.93 | 11.87 | 11.93 | 11.77 | 0.08% | 4,300 |
| Oct 31, 2025 | 11.87 | 11.92 | 11.87 | 11.92 | 11.76 | 0.13% | 4,213 |
| Oct 30, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.75 | -0.40% | 6,180 |
| Oct 29, 2025 | 12.01 | 12.01 | 11.94 | 11.95 | 11.80 | -0.47% | 17,423 |
| Oct 28, 2025 | 12.00 | 12.02 | 12.00 | 12.01 | 11.85 | -0.08% | 6,665 |
| Oct 27, 2025 | 12.04 | 12.04 | 11.98 | 12.02 | 11.86 | 0.45% | 19,307 |
| Oct 24, 2025 | 11.98 | 11.98 | 11.95 | 11.96 | 11.81 | 0.04% | 14,138 |
| Oct 23, 2025 | 11.95 | 11.96 | 11.93 | 11.96 | 11.80 | 0.21% | 8,690 |
| Oct 22, 2025 | 11.96 | 11.96 | 11.90 | 11.93 | 11.78 | 0.09% | 17,684 |
| Oct 21, 2025 | 11.93 | 11.95 | 11.91 | 11.92 | 11.77 | -0.11% | 13,499 |
| Oct 20, 2025 | 11.89 | 11.94 | 11.88 | 11.93 | 11.78 | 0.91% | 45,793 |
| Oct 17, 2025 | 11.76 | 11.83 | 11.76 | 11.83 | 11.67 | 0.35% | 16,145 |
| Oct 16, 2025 | 11.85 | 11.85 | 11.78 | 11.78 | 11.63 | -0.26% | 16,142 |
| Oct 15, 2025 | 11.81 | 11.84 | 11.79 | 11.82 | 11.66 | 0.30% | 16,314 |
| Oct 14, 2025 | 11.75 | 11.80 | 11.69 | 11.78 | 11.63 | 0.26% | 9,079 |
| Oct 13, 2025 | 11.79 | 11.79 | 11.71 | 11.75 | 11.60 | 0.80% | 14,583 |
| Oct 10, 2025 | 11.82 | 11.83 | 11.66 | 11.66 | 11.51 | -1.03% | 47,662 |
| Oct 9, 2025 | 11.84 | 11.85 | 11.77 | 11.78 | 11.63 | -0.50% | 21,409 |
| Oct 8, 2025 | 11.80 | 11.84 | 11.80 | 11.84 | 11.69 | 0.08% | 15,103 |
| Oct 7, 2025 | 11.82 | 11.84 | 11.82 | 11.83 | 11.68 | -0.06% | 16,114 |
| Oct 6, 2025 | 11.85 | 11.86 | 11.83 | 11.84 | 11.68 | -0.19% | 21,244 |
| Oct 3, 2025 | 11.90 | 11.90 | 11.85 | 11.86 | 11.71 | -0.45% | 11,142 |
| Oct 2, 2025 | 11.93 | 11.93 | 11.88 | 11.91 | 11.68 | -0.17% | 31,705 |
| Oct 1, 2025 | 11.87 | 11.94 | 11.87 | 11.93 | 11.70 | 0.51% | 25,983 |
| Sep 30, 2025 | 11.85 | 11.87 | 11.84 | 11.87 | 11.64 | 0.07% | 4,887 |
| Sep 29, 2025 | 11.87 | 11.87 | 11.84 | 11.86 | 11.64 | -0.11% | 6,894 |
| Sep 26, 2025 | 11.89 | 11.89 | 11.86 | 11.88 | 11.65 | 0.38% | 4,757 |
| Sep 25, 2025 | 11.81 | 11.84 | 11.81 | 11.83 | 11.61 | -0.25% | 8,272 |
| Sep 24, 2025 | 11.90 | 11.90 | 11.84 | 11.86 | 11.63 | 0.08% | 12,049 |
| Sep 23, 2025 | 11.82 | 11.85 | 11.82 | 11.85 | 11.63 | 0.30% | 13,232 |
| Sep 22, 2025 | 11.84 | 11.84 | 11.80 | 11.82 | 11.59 | -0.08% | 9,698 |
| Sep 19, 2025 | 11.82 | 11.84 | 11.81 | 11.83 | 11.60 | -0.42% | 6,211 |
| Sep 18, 2025 | 11.87 | 11.88 | 11.85 | 11.88 | 11.65 | -0.04% | 12,294 |
| Sep 17, 2025 | 11.86 | 11.94 | 11.86 | 11.88 | 11.65 | 0.21% | 7,508 |
| Sep 16, 2025 | 11.92 | 11.92 | 11.85 | 11.86 | 11.63 | -0.13% | 10,751 |
| Sep 15, 2025 | 11.88 | 11.90 | 11.87 | 11.87 | 11.65 | -0.08% | 15,584 |
| Sep 12, 2025 | 11.90 | 11.90 | 11.86 | 11.88 | 11.65 | -0.08% | 23,236 |
| Sep 11, 2025 | 11.86 | 11.89 | 11.84 | 11.89 | 11.66 | 0.51% | 25,423 |
| Sep 10, 2025 | 11.82 | 11.84 | 11.81 | 11.83 | 11.61 | 0.25% | 5,705 |
| Sep 9, 2025 | 11.79 | 11.80 | 11.78 | 11.80 | 11.58 | 0.21% | 7,168 |
| Sep 8, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.55 | -0.02% | 5,160 |
| Sep 5, 2025 | 11.80 | 11.80 | 11.73 | 11.78 | 11.55 | 0.49% | 19,128 |
| Sep 4, 2025 | 11.71 | 11.73 | 11.70 | 11.72 | 11.50 | -0.34% | 16,505 |
| Sep 3, 2025 | 11.76 | 11.76 | 11.74 | 11.76 | 11.46 | 0.30% | 13,708 |
| Sep 2, 2025 | 11.71 | 11.74 | 11.71 | 11.73 | 11.43 | -0.38% | 14,400 |
| Aug 29, 2025 | 11.79 | 11.80 | 11.77 | 11.77 | 11.47 | -0.25% | 6,714 |
| Aug 28, 2025 | 11.74 | 11.81 | 11.74 | 11.80 | 11.50 | 0.13% | 32,039 |
| Aug 27, 2025 | 11.78 | 11.79 | 11.77 | 11.79 | 11.49 | 0.13% | 105,042 |
| Aug 26, 2025 | 11.75 | 11.77 | 11.74 | 11.77 | 11.47 | 0.17% | 3,874 |
| Aug 25, 2025 | 11.78 | 11.81 | 11.75 | 11.75 | 11.45 | -0.42% | 10,646 |
| Aug 22, 2025 | 11.73 | 11.82 | 11.72 | 11.80 | 11.50 | 0.85% | 12,802 |
| Aug 21, 2025 | 11.73 | 11.73 | 11.70 | 11.70 | 11.41 | -0.20% | 12,673 |
| Aug 20, 2025 | 11.70 | 11.72 | 11.70 | 11.72 | 11.43 | 0.21% | 4,241 |
| Aug 19, 2025 | 11.68 | 11.71 | 11.68 | 11.70 | 11.40 | 0.08% | 7,252 |
| Aug 18, 2025 | 11.66 | 11.70 | 11.66 | 11.69 | 11.40 | -0.15% | 10,594 |
| Aug 15, 2025 | 11.74 | 11.74 | 11.71 | 11.71 | 11.41 | -0.37% | 7,022 |
| Aug 14, 2025 | 11.73 | 11.76 | 11.73 | 11.75 | 11.45 | -0.20% | 17,143 |
| Aug 13, 2025 | 11.71 | 11.77 | 11.71 | 11.77 | 11.48 | 0.50% | 9,577 |
| Aug 12, 2025 | 11.71 | 11.72 | 11.68 | 11.72 | 11.42 | 0.47% | 24,423 |
| Aug 11, 2025 | 11.68 | 11.71 | 11.66 | 11.66 | 11.37 | -0.26% | 22,749 |
| Aug 8, 2025 | 11.72 | 11.72 | 11.68 | 11.69 | 11.40 | 0.20% | 13,942 |
| Aug 7, 2025 | 11.71 | 11.71 | 11.67 | 11.67 | 11.37 | -0.03% | 10,775 |
| Aug 6, 2025 | 11.68 | 11.68 | 11.66 | 11.67 | 11.38 | -0.17% | 5,853 |
| Aug 5, 2025 | 11.77 | 11.77 | 11.65 | 11.69 | 11.40 | -0.81% | 18,183 |
| Aug 4, 2025 | 11.74 | 11.79 | 11.74 | 11.79 | 11.42 | 0.99% | 15,623 |
| Aug 1, 2025 | 11.65 | 11.69 | 11.65 | 11.67 | 11.30 | -0.26% | 13,989 |
| Jul 31, 2025 | 11.69 | 11.74 | 11.69 | 11.70 | 11.33 | 0.05% | 14,549 |
| Jul 30, 2025 | 11.74 | 11.75 | 11.67 | 11.69 | 11.33 | -0.14% | 23,328 |
| Jul 29, 2025 | 11.65 | 11.71 | 11.65 | 11.71 | 11.34 | 0.43% | 5,685 |
| Jul 28, 2025 | 11.71 | 11.71 | 11.65 | 11.66 | 11.29 | -0.21% | 40,264 |
| Jul 25, 2025 | 11.66 | 11.69 | 11.66 | 11.69 | 11.32 | 0.21% | 12,898 |
| Jul 24, 2025 | 11.67 | 11.67 | 11.64 | 11.66 | 11.30 | 0.17% | 4,967 |
| Jul 23, 2025 | 11.64 | 11.65 | 11.63 | 11.64 | 11.28 | 0.09% | 11,521 |
| Jul 22, 2025 | 11.61 | 11.65 | 11.61 | 11.63 | 11.27 | 0.22% | 62,149 |
| Jul 21, 2025 | 11.65 | 11.65 | 11.61 | 11.61 | 11.24 | 0.04% | 5,766 |
| Jul 18, 2025 | 11.62 | 11.63 | 11.59 | 11.60 | 11.24 | 0.04% | 7,772 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.57 | 11.60 | 11.23 | 0.04% | 11,088 |