Quantcast

Global X SuperDividend Alternatives ETF Historical Stock Prices

ALTY 
$14.4874
*  
0.0976
0.67%
Get ALTY Alerts
*Delayed - data as of Oct. 23, 2018 14:00 ET  -  Find a broker to begin trading ALTY now
Exchange:NASDAQ

Community Rating:
View:    ALTY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:00 14.51 14.4874 14.4211 14.4874 3,207
10/22/2018 14.8 14.8 14.57 14.585 4,316
10/19/2018 14.57 14.6849 14.57 14.6596 3,102
10/18/2018 14.6799 14.6799 14.5932 14.5932 1,246
10/17/2018 14.77 14.82 14.65 14.65 3,745
10/16/2018 14.5949 14.5949 14.5949 14.5949 505
10/15/2018 14.5899 14.5899 14.53 14.5301 2,268
10/12/2018 14.8 14.8 14.4001 14.4061 18,473
10/11/2018 14.57 14.58 14.4117 14.47 3,513
10/10/2018 14.86 14.86 14.62 14.62 7,727
10/09/2018 14.65 14.87 14.65 14.8611 9,951
10/08/2018 14.7 14.85 14.7 14.79 5,024
10/05/2018 14.82 14.89 14.7709 14.7709 17,577
10/04/2018 14.73 14.9309 14.73 14.81 17,899
10/03/2018 15.15 15.15 14.9609 15.0002 8,264
10/02/2018 15.1 15.17 15.1 15.1455 15,062
10/01/2018 15 15.18 15 15.17 8,290
09/28/2018 15.1198 15.1453 15.09 15.1147 5,227
09/27/2018 15.1032 15.15 15.07 15.0901 4,756
09/26/2018 15.09 15.1181 15.04 15.08 19,384
09/25/2018 15.1 15.1665 15.1 15.1045 3,528
09/24/2018 15.18 15.18 15.1 15.1 6,430
09/21/2018 15.03 15.213 15.03 15.21 4,988
09/20/2018 15.18 15.18 15.06 15.1534 12,573
09/19/2018 15.17 15.175 15.0887 15.0887 10,969
09/18/2018 15.26 15.26 15.1501 15.1505 3,832
09/17/2018 15.22 15.22 15.1565 15.17 10,166
09/14/2018 15.32 15.32 15.1874 15.218 5,497
09/13/2018 15.39 15.39 15.18 15.26 11,369
09/12/2018 15.12 15.18 15.12 15.18 11,467
09/11/2018 15.17 15.18 15.13 15.1301 3,420
09/10/2018 15.1 15.168 15.1 15.1506 5,764
09/07/2018 15.23 15.23 15.1097 15.12 3,852
09/06/2018 15.29 15.29 15.2 15.2006 40,275
09/05/2018 15.2 15.3485 15.2 15.2793 34,709
09/04/2018 15.3 15.3494 15.2716 15.31 7,677
08/31/2018 15.38 15.38 15.3289 15.3357 7,820
08/30/2018 15.58 15.58 15.3781 15.38 15,272
08/29/2018 15.49 15.49 15.4 15.46 4,506
08/28/2018 15.69 15.69 15.36 15.4 3,885
08/27/2018 15.65 15.65 15.3722 15.4 7,766
08/24/2018 15.68 15.68 15.3666 15.37 8,642
08/23/2018 15.4483 15.4483 15.34 15.34 7,245
08/22/2018 15.41 15.435 15.3864 15.39 7,006
08/21/2018 15.68 15.68 15.43 15.43 21,944
08/20/2018 15.57 15.57 15.4 15.44 12,814
08/17/2018 15.47 15.47 15.31 15.3801 9,019
08/16/2018 15.55 15.55 15.3 15.3325 13,642
08/15/2018 15.44 15.44 15.21 15.23 6,723
08/14/2018 15.3 15.31 15.23 15.25 12,015
08/13/2018 15.32 15.32 15.2022 15.245 16,458
08/10/2018 15.4 15.4 15.27 15.3 13,903
08/09/2018 15.37 15.37 15.359 15.37 12,302
08/08/2018 15.54 15.54 15.2727 15.3474 5,013
08/07/2018 15.39 15.39 15.3505 15.366 3,483
08/06/2018 15.23 15.319 15.23 15.3085 9,726
08/03/2018 15.35 15.35 15.31 15.34 1,954
08/02/2018 15.3 15.38 15.28 15.38 13,876
08/01/2018 15.4 15.4 15.222 15.2457 11,636
07/31/2018 15.29 15.29 15.201 15.2218 4,126
07/30/2018 15.07 15.1799 15.07 15.1799 2,290
07/27/2018 15.2 15.2 15.1434 15.1598 2,742
07/26/2018 15.1748 15.1748 15.13 15.13 3,991
07/25/2018 15.112 15.15 15.096 15.15 5,022
07/24/2018 15.27 15.27 15.05 15.1 7,507
07/23/2018 15.25 15.25 15.0964 15.1167 5,695
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ALTY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio