Global X Funds Global X Alternative Income (ALTY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.713985720286 | 11.905 | 11.99 | 11.8 | 22137 | 11.90223 | SP |
| 4 | 0.15 | 1.26689189189 | 11.84 | 12.04 | 11.79 | 15930 | 11.9084775 | SP |
| 12 | -0.058 | -0.481407702523 | 12.048 | 12.19 | 11.4601 | 11714 | 11.86985813 | SP |
| 26 | 0.53 | 4.62478184991 | 11.46 | 12.19 | 11.46 | 10594 | 11.89206058 | SP |
| 52 | 0.81 | 7.24508050089 | 11.18 | 12.19 | 10.96 | 10723 | 11.63354613 | SP |
| 156 | -0.73 | -5.73899371069 | 12.72 | 13.12 | 10.285 | 15516 | 11.53977393 | SP |
| 260 | -3.02 | -20.1199200533 | 15.01 | 15.1 | 6.7 | 16847 | 11.91592488 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 11.99 | 0.05 | 0.42 | 12 | 12.02 | 11.98 | 20425 |
| 1739489700 | 11.94 | 0.07 | 0.59 | 11.8 | 11.95 | 11.8 | 8465 |
| 1739403300 | 11.87 | -0.05 | -0.42 | 11.9 | 11.9 | 11.8238 | 18611 |
| 1739316900 | 11.92 | 0.02 | 0.13 | 11.9 | 11.92 | 11.87 | 25989 |
| 1739230500 | 11.905 | 0.04 | 0.38 | 11.99 | 11.99 | 11.9 | 50364 |
| 1738971300 | 11.86 | -0.07 | -0.61 | 11.8 | 11.905 | 11.8 | 9980 |
| 1738884900 | 11.9322 | -0 | -0.04 | 11.88 | 11.96 | 11.88 | 4237 |
| 1738798500 | 11.9369 | 0 | 0.02 | 11.98 | 11.98 | 11.89 | 19371 |
| 1738712100 | 11.9346 | 0.05 | 0.38 | 11.91 | 11.95 | 11.88 | 5719 |
| 1738625700 | 11.8891 | 0 | 0.00 | 11.84 | 11.9 | 11.79 | 49458 |
| 1738366500 | 11.889 | -0.05 | -0.44 | 12 | 12 | 11.875 | 7022 |
| 1738280100 | 11.9412 | 0.08 | 0.65 | 11.94 | 11.9499 | 11.91 | 5504 |
| 1738193700 | 11.8636 | -0.05 | -0.39 | 11.95 | 11.9659 | 11.85 | 11544 |
| 1738107300 | 11.91 | 0.03 | 0.21 | 11.96 | 11.96 | 11.87 | 16337 |
| 1738020900 | 11.885 | -0.06 | -0.48 | 11.91 | 11.91 | 11.84 | 3027 |
| 1737761700 | 11.9418 | 0.03 | 0.22 | 11.95 | 11.95 | 11.92 | 30556 |
| 1737675300 | 11.915 | 0 | 0.00 | 11.915 | 11.915 | 11.915 | 0 |
| 1737588900 | 11.915 | -0.08 | -0.63 | 12.04 | 12.04 | 11.915 | 8478 |
| 1737502500 | 11.99 | 0.11 | 0.93 | 12 | 12 | 11.9348 | 8482 |
| 1737156900 | 11.88 | 0.07 | 0.59 | 11.84 | 11.89 | 11.84 | 8574 |
| 1737070500 | 11.81 | 0.06 | 0.51 | 11.67 | 11.821 | 11.67 | 11718 |
| 1736984100 | 11.75 | 0.11 | 0.95 | 11.69 | 11.79 | 11.69 | 3489 |
| 1736897700 | 11.64 | 0.11 | 0.91 | 11.54 | 11.65 | 11.54 | 13928 |
| 1736811300 | 11.535 | 0.01 | 0.10 | 11.54 | 11.54 | 11.4601 | 4554 |
| 1736552100 | 11.5238 | -0.12 | -1.04 | 11.58 | 11.61 | 11.501 | 15222 |
| 1736379300 | 11.645 | -0.03 | -0.21 | 11.61 | 11.6699 | 11.57 | 5582 |
| 1736292900 | 11.67 | -0.04 | -0.30 | 11.77 | 11.77 | 11.6306 | 6339 |
| 1736206500 | 11.705 | -0.03 | -0.21 | 11.73 | 11.78 | 11.705 | 7891 |
| 1735947300 | 11.73 | 0.05 | 0.43 | 11.69 | 11.76 | 11.69 | 12914 |
| 1735860900 | 11.68 | 0.09 | 0.78 | 11.73 | 11.73 | 11.6 | 7959 |
| 1735688100 | 11.59 | 0.02 | 0.17 | 11.57 | 11.65 | 11.54 | 6832 |
| 1735601700 | 11.57 | -0.15 | -1.24 | 11.62 | 11.62 | 11.5 | 16692 |
| 1735342500 | 11.715 | -0.03 | -0.21 | 11.7 | 11.7385 | 11.681 | 4341 |
| 1735256100 | 11.74 | -0.05 | -0.42 | 11.67 | 11.79 | 11.67 | 7297 |
| 1735077840 | 11.7891 | 0.06 | 0.52 | 11.69 | 11.7891 | 11.69 | 5272 |
| 1734996900 | 11.7278 | 0.02 | 0.16 | 11.73 | 11.73 | 11.6501 | 10743 |
| 1734737700 | 11.7089 | 0.08 | 0.68 | 11.62 | 11.73 | 11.57 | 7721 |
| 1734651300 | 11.63 | -0.01 | -0.04 | 11.73 | 11.73 | 11.6 | 9443 |
| 1734564900 | 11.635 | -0.17 | -1.44 | 11.82 | 11.83 | 11.61 | 17907 |
| 1734478500 | 11.805 | -0.02 | -0.17 | 11.93 | 11.93 | 11.78 | 14126 |
| 1734392100 | 11.825 | -0.03 | -0.25 | 11.86 | 11.8699 | 11.82 | 5102 |
| 1734132900 | 11.855 | -0.02 | -0.17 | 11.89 | 11.89 | 11.8475 | 2985 |
| 1734046500 | 11.875 | -0.03 | -0.23 | 11.89 | 11.9071 | 11.86 | 10102 |
| 1733960100 | 11.9029 | -0.05 | -0.39 | 11.92 | 11.95 | 11.9 | 8702 |
| 1733873700 | 11.95 | -0.02 | -0.17 | 12.02 | 12.02 | 11.92 | 9438 |
| 1733787300 | 11.97 | -0.04 | -0.33 | 12.05 | 12.05 | 11.95 | 9920 |
| 1733528100 | 12.01 | 0.05 | 0.42 | 12.05 | 12.05 | 11.98 | 3672 |
| 1733441700 | 11.96 | -0.04 | -0.33 | 11.91 | 12 | 11.91 | 17174 |
| 1733355300 | 12 | -0.1 | -0.83 | 12.09 | 12.09 | 11.94 | 18171 |
| 1733268900 | 12.1 | -0.01 | -0.08 | 12.12 | 12.12 | 12.06 | 9219 |
| 1733182500 | 12.11 | -0.02 | -0.16 | 12.18 | 12.18 | 12.0608 | 5428 |
| 1732917840 | 12.13 | 0.04 | 0.37 | 12.15 | 12.19 | 12.09 | 31729 |
| 1732750500 | 12.085 | 0.04 | 0.29 | 12.06 | 12.12 | 12.06 | 11737 |
| 1732664100 | 12.05 | 0.01 | 0.08 | 12.01 | 12.08 | 12.01 | 12951 |
| 1732577700 | 12.04 | -0.01 | -0.08 | 12.04 | 12.1 | 12.04 | 11962 |
| 1732318500 | 12.05 | 0.08 | 0.67 | 12.06 | 12.06 | 12 | 6924 |
| 1732232100 | 11.97 | 0.03 | 0.25 | 11.94 | 12.03 | 11.91 | 9770 |
| 1732145700 | 11.94 | 0.05 | 0.42 | 11.92 | 11.94 | 11.85 | 7335 |
| 1732059300 | 11.89 | -0.05 | -0.42 | 11.9 | 11.948 | 11.89 | 31994 |
| 1731972900 | 11.94 | 0.09 | 0.76 | 11.83 | 11.94 | 11.83 | 23007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
