Advertisement
U.S. markets closed

Global X Alternative Income ETF (ALTY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
11.53-0.00 (-0.00%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.5211.5511.5211.5311.5313,400
Mar 27, 202411.4411.5411.4411.5311.5321,900
Mar 26, 202411.4611.4811.4411.4511.456,700
Mar 25, 202411.4611.5411.4611.4811.484,500
Mar 22, 202411.5711.5711.4911.5111.513,600
Mar 21, 202411.5011.5511.5011.5311.537,300
Mar 20, 202411.3711.4711.3711.4411.443,600
Mar 19, 202411.3411.4111.3411.4111.418,400
Mar 18, 202411.3711.3911.3511.3811.382,600
Mar 15, 202411.3611.3811.3311.3511.359,600
Mar 14, 202411.3711.4411.3711.3911.394,700
Mar 13, 202411.4111.5011.4111.4311.437,300
Mar 12, 202411.3511.4511.3511.4511.4510,400
Mar 11, 202411.4511.4911.4411.4411.4467,900
Mar 08, 202411.3111.4511.3111.4011.4020,900
Mar 07, 202411.3811.4411.3811.4411.4421,100
Mar 06, 202411.4011.4111.3511.3911.3910,300
Mar 05, 202411.2611.3411.2611.3111.3123,200
Mar 05, 20240.067 Dividend
Mar 04, 202411.4711.4711.3511.3911.3212,000
Mar 01, 202411.3511.4011.3511.3711.307,000
Feb 29, 202411.3911.3911.3111.3711.307,700
Feb 28, 202411.2911.3011.2211.2911.2249,300
Feb 27, 202411.3011.3111.2511.2911.227,600
Feb 26, 202411.4411.4411.2611.2811.2115,100
Feb 23, 202411.3211.3911.3011.3411.2712,100
Feb 22, 202411.3211.3311.2411.3111.248,000
Feb 21, 202411.1911.2711.1911.2611.191,900
Feb 20, 202411.2511.2511.1711.1911.1310,600
Feb 16, 202411.2411.2811.2211.2411.183,500
Feb 15, 202411.1911.3011.1911.3011.233,200
Feb 14, 202411.1211.1711.1011.1111.0412,900
Feb 13, 202411.2411.2411.0911.1111.0442,500
Feb 12, 202411.2011.2810.9911.2311.1619,700
Feb 09, 202411.2011.2411.1911.2311.163,900
Feb 08, 202411.2311.2411.1711.2411.1711,300
Feb 07, 202411.2611.2611.1711.2111.1412,800
Feb 06, 202411.2111.2311.1611.2111.148,800
Feb 05, 202411.3011.3011.2011.2311.1611,800
Feb 05, 20240.067 Dividend
Feb 02, 202411.3511.3711.3311.3711.245,600
Feb 01, 202411.3411.4311.3311.4111.2815,700
Jan 31, 202411.3811.4011.3211.3211.194,400
Jan 30, 202411.4311.4311.3511.4011.271,500
Jan 29, 202411.3511.4311.3511.3911.2512,000
Jan 26, 202411.3211.3711.3211.3411.214,900
Jan 25, 202411.2911.3411.2511.2911.166,600
Jan 24, 202411.4411.4411.2411.2711.1421,800
Jan 23, 202411.2211.3011.2111.2711.137,300
Jan 22, 202411.3111.3111.2311.2711.148,700
Jan 19, 202411.2011.2511.1611.2011.075,100
Jan 18, 202411.2011.2011.1111.2011.076,000
Jan 17, 202411.2511.2511.1511.1611.031,800
Jan 16, 202411.3111.3511.2711.3111.186,800
Jan 12, 202411.2911.3811.2911.3111.1813,900
Jan 11, 202411.3411.3411.2911.3111.184,400
Jan 10, 202411.3411.3711.3011.3311.2011,800
Jan 09, 202411.3211.3511.3011.3511.222,000
Jan 08, 202411.2311.3611.2311.3411.2013,900
Jan 05, 202411.2311.3311.2311.2311.1014,800
Jan 04, 202411.3511.3511.2511.2911.1622,500
Jan 03, 202411.2411.3011.2111.2911.168,200
Jan 02, 202411.2611.3311.2611.2811.155,000
Dec 29, 202311.3311.4411.3111.3111.1814,600
Dec 28, 202311.5111.5111.4111.4611.333,500
Dec 28, 20230.087 Dividend
Dec 27, 202311.5111.5511.4611.5511.3324,100
Dec 26, 202311.4411.5211.4411.4511.2310,500
Dec 22, 202311.5211.5211.4611.4711.2520,900
Dec 21, 202311.4211.4811.4111.4811.2610,700
Dec 20, 202311.4511.4911.4011.4011.1810,400
Dec 19, 202311.3811.4211.3611.4111.1913,700
Dec 18, 202311.4611.4611.3211.3611.1413,400
Dec 15, 202311.3711.4111.3511.3911.174,800
Dec 14, 202311.2511.4511.2511.3811.1616,700
Dec 13, 202311.1611.3111.0511.2511.0317,400
Dec 12, 202311.0711.1211.0511.1210.918,100
Dec 11, 202311.1911.1911.0511.1210.9140,100
Dec 08, 202311.1911.1911.0611.1410.9315,900
Dec 07, 202311.0711.1111.0711.0910.884,300
Dec 06, 202311.0811.1411.0711.0710.865,400
Dec 05, 202311.1011.1011.0311.0510.849,500
Dec 05, 20230.067 Dividend
Dec 04, 202311.1411.1911.1211.1910.915,800
Dec 01, 202311.0911.1711.0711.1510.8715,700
Nov 30, 202311.0811.0811.0311.0510.773,300
Nov 29, 202311.0711.0811.0111.0710.795,600
Nov 28, 202310.9911.0110.9511.0010.725,400
Nov 27, 202310.9010.9810.9010.9810.705,300
Nov 24, 202310.9910.9910.9110.9410.671,000
Nov 22, 202311.0311.0310.9010.9310.667,300
Nov 21, 202310.9510.9510.9110.9310.6513,800
Nov 20, 202310.9010.9810.9010.9810.707,200
Nov 17, 202310.9110.9410.8810.9010.6316,200
Nov 16, 202310.9010.9110.8710.9110.641,200
Nov 15, 202310.9910.9910.9010.9210.657,600
Nov 14, 202310.6610.8910.6610.8610.5912,900
Nov 13, 202310.6610.7010.6310.6610.3912,800
Nov 10, 202310.7810.7810.6410.6610.398,400
Nov 09, 202310.6910.7110.6110.6110.343,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...