Global X Funds Global X Alternative Income (ALTY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.670016750419 | 11.94 | 11.94 | 11.75 | 8487 | 11.83261123 | SP |
| 4 | -0.07 | -0.586756077117 | 11.93 | 12.069 | 11.75 | 7249 | 11.91612987 | SP |
| 12 | 0.34 | 2.95138888889 | 11.52 | 12.16 | 11.52 | 8638 | 11.90322349 | SP |
| 26 | 0.59 | 5.23513753327 | 11.27 | 12.16 | 10.96 | 9199 | 11.63678283 | SP |
| 52 | 1.05 | 9.71322849214 | 10.81 | 12.16 | 10.61 | 10226 | 11.43635681 | SP |
| 156 | -1.76 | -12.9221732746 | 13.62 | 13.7 | 10.285 | 16595 | 11.74116217 | SP |
| 260 | -3 | -20.1884253028 | 14.86 | 15.15 | 6.7 | 17167 | 12.08954014 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730936100 | 11.86 | 0.01 | 0.08 | 11.85 | 11.898 | 11.81 | 10747 |
| 1730849700 | 11.85 | 0 | 0.00 | 11.83 | 11.85 | 11.75 | 11468 |
| 1730763300 | 11.85 | 0.1 | 0.85 | 11.77 | 11.85 | 11.77 | 6923 |
| 1730500500 | 11.75 | -0.1 | -0.80 | 11.85 | 11.85 | 11.75 | 8046 |
| 1730414100 | 11.845 | -0.06 | -0.50 | 11.94 | 11.94 | 11.82 | 6224 |
| 1730327700 | 11.905 | -0.01 | -0.04 | 11.9 | 11.95 | 11.9 | 3403 |
| 1730241300 | 11.91 | 0.02 | 0.13 | 11.93 | 11.93 | 11.82 | 12500 |
| 1730154900 | 11.895 | 0.04 | 0.30 | 11.87 | 11.9299 | 11.86 | 7914 |
| 1729895700 | 11.86 | -0.04 | -0.34 | 11.91 | 11.9137 | 11.86 | 3300 |
| 1729809300 | 11.9 | 0.02 | 0.19 | 11.88 | 11.91 | 11.88 | 4701 |
| 1729722900 | 11.878 | -0.07 | -0.56 | 11.96 | 11.96 | 11.84 | 6784 |
| 1729636500 | 11.945 | -0.02 | -0.13 | 11.97 | 11.97 | 11.92 | 8390 |
| 1729550100 | 11.96 | -0.07 | -0.57 | 12.05 | 12.05 | 11.9501 | 7906 |
| 1729290900 | 12.0288 | 0.02 | 0.19 | 12.04 | 12.05 | 11.98 | 8523 |
| 1729204500 | 12.0062 | -0.03 | -0.26 | 12.04 | 12.04 | 11.98 | 6844 |
| 1729118100 | 12.037 | 0.03 | 0.22 | 12.03 | 12.069 | 12.01 | 8906 |
| 1729031700 | 12.01 | 0.03 | 0.21 | 11.96 | 12.04 | 11.96 | 4874 |
| 1728945300 | 11.985 | 0.04 | 0.31 | 11.93 | 12 | 11.93 | 5088 |
| 1728686100 | 11.9478 | 0.02 | 0.15 | 11.99 | 11.99 | 11.92 | 4695 |
| 1728599700 | 11.93 | 0.02 | 0.13 | 11.99 | 11.99 | 11.89 | 10633 |
| 1728513300 | 11.915 | 0.01 | 0.13 | 11.92 | 11.94 | 11.871 | 6122 |
| 1728426900 | 11.9 | 0.02 | 0.16 | 11.89 | 11.9099 | 11.8505 | 6065 |
| 1728340500 | 11.8806 | -0.11 | -0.91 | 11.83 | 12.03 | 11.83 | 6467 |
| 1728081300 | 11.99 | 0.04 | 0.33 | 12 | 12.01 | 11.9319 | 48996 |
| 1727994900 | 11.95 | -0.13 | -1.08 | 12.08 | 12.08 | 11.95 | 25592 |
| 1727908500 | 12.08 | 0.02 | 0.17 | 12.08 | 12.11 | 12.0241 | 21036 |
| 1727822100 | 12.06 | 0.01 | 0.05 | 12.16 | 12.16 | 12.0399 | 6740 |
| 1727735700 | 12.0539 | -0.01 | -0.09 | 12.07 | 12.0742 | 12.0201 | 8071 |
| 1727476500 | 12.0648 | 0.02 | 0.18 | 12.1 | 12.1 | 12.0206 | 1614 |
| 1727390100 | 12.0435 | -0 | -0.00 | 12.14 | 12.14 | 12.03 | 3744 |
| 1727303700 | 12.0439 | -0.04 | -0.34 | 12.12 | 12.12 | 12.02 | 8145 |
| 1727217300 | 12.085 | 0.02 | 0.17 | 12.1 | 12.11 | 12.064 | 7321 |
| 1727130900 | 12.065 | 0 | 0.04 | 12.05 | 12.065 | 12.03 | 2936 |
| 1726871700 | 12.06 | -0.01 | -0.04 | 12.09 | 12.09 | 12.0201 | 6127 |
| 1726785300 | 12.065 | 0 | 0.04 | 12.09 | 12.09 | 12.04 | 17507 |
| 1726698900 | 12.06 | 0.02 | 0.21 | 12.11 | 12.11 | 12 | 12723 |
| 1726612500 | 12.0351 | 0.01 | 0.12 | 12.09 | 12.09 | 12.02 | 4150 |
| 1726526100 | 12.0203 | 0.1 | 0.84 | 12 | 12.05 | 11.96 | 8401 |
| 1726266900 | 11.92 | 0.05 | 0.40 | 11.95 | 11.97 | 11.92 | 9278 |
| 1726180500 | 11.8726 | 0.05 | 0.45 | 11.91 | 11.91 | 11.82 | 6381 |
| 1726094100 | 11.82 | 0.05 | 0.42 | 11.79 | 11.82 | 11.72 | 11405 |
| 1726007700 | 11.77 | 0.07 | 0.60 | 11.68 | 11.7899 | 11.68 | 2491 |
| 1725921300 | 11.7 | 0.05 | 0.43 | 11.69 | 11.7499 | 11.67 | 3720 |
| 1725662100 | 11.65 | -0.11 | -0.90 | 11.7 | 11.71 | 11.65 | 4069 |
| 1725575700 | 11.7557 | -0.04 | -0.36 | 11.78 | 11.7872 | 11.755 | 954 |
| 1725489300 | 11.7983 | 0.05 | 0.40 | 11.8 | 11.82 | 11.795 | 2677 |
| 1725402900 | 11.7517 | -0.08 | -0.66 | 11.78 | 11.83 | 11.7517 | 6492 |
| 1725057300 | 11.83 | -0 | -0.03 | 11.87 | 11.87 | 11.81 | 6033 |
| 1724970900 | 11.8335 | 0.04 | 0.32 | 11.79 | 11.86 | 11.79 | 12744 |
| 1724884500 | 11.7957 | -0 | -0.04 | 11.78 | 11.84 | 11.78 | 38916 |
| 1724798100 | 11.8 | -0.01 | -0.08 | 11.8 | 11.879 | 11.8 | 8040 |
| 1724711700 | 11.81 | 0.01 | 0.06 | 11.84 | 11.89 | 11.81 | 8695 |
| 1724452500 | 11.8028 | 0.12 | 1.05 | 11.73 | 11.83 | 11.73 | 6502 |
| 1724366100 | 11.68 | -0.03 | -0.26 | 11.74 | 11.74 | 11.68 | 3522 |
| 1724279700 | 11.71 | -0.02 | -0.17 | 11.75 | 11.75 | 11.6901 | 7578 |
| 1724193300 | 11.73 | 0.05 | 0.43 | 11.75 | 11.75 | 11.6601 | 9731 |
| 1724106900 | 11.68 | 0.04 | 0.34 | 11.61 | 11.73 | 11.61 | 4550 |
| 1723847700 | 11.64 | 0.05 | 0.43 | 11.48 | 11.67 | 11.48 | 17169 |
| 1723761300 | 11.59 | 0.07 | 0.58 | 11.52 | 11.6499 | 11.52 | 9280 |
| 1723674900 | 11.5234 | -0.01 | -0.06 | 11.46 | 11.53 | 11.46 | 7244 |
| 1723588500 | 11.53 | 0.15 | 1.31 | 11.47 | 11.53 | 11.43 | 3537 |
| 1723502100 | 11.3806 | -0.04 | -0.31 | 11.5 | 11.5 | 11.38 | 3317 |
| 1723242900 | 11.4159 | 0.05 | 0.40 | 11.44 | 11.45 | 11.3601 | 4954 |
| 1723156500 | 11.37 | 0.12 | 1.07 | 11.24 | 11.395 | 11.24 | 5071 |
| 1723070100 | 11.25 | -0.08 | -0.71 | 11.25 | 11.4499 | 11.25 | 25708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
