Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
78.88
-0.12(-0.15%)
GOLD FUTURES
2,317.40
+6.40(+0.28%)
DOW
38,198.69
+295.40(+0.78%)
Bitcoin GBP
47,369.15
+1,102.73(+2.38%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Global X Alternative Income ETF (ALTY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

11.28

+0.03

(+0.31%)

As of 02:07PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	11.23	11.30	11.23	11.28	11.28	2,350
01 May 2024	11.27	11.27	11.20	11.25	11.25	4,800
30 Apr 2024	11.28	11.28	11.17	11.18	11.18	8,600
29 Apr 2024	11.20	11.29	11.20	11.28	11.28	2,000
26 Apr 2024	11.17	11.29	11.17	11.23	11.23	5,000
25 Apr 2024	11.06	11.22	11.06	11.18	11.18	18,700
24 Apr 2024	11.21	11.24	11.20	11.24	11.24	5,100
23 Apr 2024	11.25	11.29	11.16	11.26	11.26	22,700
22 Apr 2024	11.12	11.21	11.12	11.21	11.21	3,900
19 Apr 2024	10.97	11.11	10.97	11.10	11.10	3,700
18 Apr 2024	11.05	11.14	11.05	11.08	11.08	1,300
17 Apr 2024	11.03	11.13	11.03	11.07	11.07	5,800
16 Apr 2024	10.95	11.08	10.95	11.03	11.03	34,900
15 Apr 2024	11.13	11.20	11.04	11.05	11.05	28,300
12 Apr 2024	11.34	11.34	11.24	11.24	11.24	4,700
11 Apr 2024	11.38	11.38	11.24	11.30	11.30	4,700
10 Apr 2024	11.32	11.39	11.26	11.28	11.28	16,000
09 Apr 2024	11.37	11.48	11.37	11.47	11.47	18,100
08 Apr 2024	11.35	11.47	11.35	11.41	11.41	13,400
05 Apr 2024	11.40	11.46	11.40	11.45	11.45	3,200
04 Apr 2024	11.44	11.53	11.40	11.40	11.40	16,800
03 Apr 2024	11.42	11.48	11.39	11.45	11.45	9,900
03 Apr 2024	0.067 Dividend
02 Apr 2024	11.48	11.53	11.47	11.53	11.46	11,900
01 Apr 2024	11.65	11.65	11.51	11.53	11.46	10,000
28 Mar 2024	11.52	11.55	11.52	11.53	11.47	13,400
27 Mar 2024	11.44	11.54	11.44	11.53	11.47	21,900
26 Mar 2024	11.46	11.48	11.44	11.45	11.38	6,700
25 Mar 2024	11.46	11.54	11.46	11.48	11.42	4,500
22 Mar 2024	11.57	11.57	11.49	11.51	11.44	3,600
21 Mar 2024	11.50	11.55	11.50	11.53	11.46	7,300
20 Mar 2024	11.37	11.47	11.37	11.44	11.37	3,600
19 Mar 2024	11.34	11.41	11.34	11.41	11.34	8,400
18 Mar 2024	11.37	11.39	11.35	11.38	11.31	2,600
15 Mar 2024	11.36	11.38	11.33	11.35	11.28	9,600
14 Mar 2024	11.37	11.44	11.37	11.39	11.32	4,700
13 Mar 2024	11.41	11.50	11.41	11.43	11.36	7,300
12 Mar 2024	11.35	11.45	11.35	11.45	11.39	10,400
11 Mar 2024	11.45	11.49	11.44	11.44	11.38	67,900
08 Mar 2024	11.31	11.45	11.31	11.40	11.33	20,900
07 Mar 2024	11.38	11.44	11.38	11.44	11.37	21,100
06 Mar 2024	11.40	11.41	11.35	11.39	11.32	10,300
05 Mar 2024	11.26	11.34	11.26	11.31	11.24	23,200
05 Mar 2024	0.067 Dividend
04 Mar 2024	11.47	11.47	11.35	11.39	11.26	12,000
01 Mar 2024	11.35	11.40	11.35	11.37	11.24	7,000
29 Feb 2024	11.39	11.39	11.31	11.37	11.24	7,700
28 Feb 2024	11.29	11.30	11.22	11.29	11.16	49,300
27 Feb 2024	11.30	11.31	11.25	11.29	11.16	7,600
26 Feb 2024	11.44	11.44	11.26	11.28	11.15	15,100
23 Feb 2024	11.32	11.39	11.30	11.34	11.21	12,100
22 Feb 2024	11.32	11.33	11.24	11.31	11.18	8,000
21 Feb 2024	11.19	11.27	11.19	11.26	11.13	1,900
20 Feb 2024	11.25	11.25	11.17	11.19	11.06	10,600
16 Feb 2024	11.24	11.28	11.22	11.24	11.11	3,500
15 Feb 2024	11.19	11.30	11.19	11.30	11.17	3,200
14 Feb 2024	11.12	11.17	11.10	11.11	10.98	12,900
13 Feb 2024	11.24	11.24	11.09	11.11	10.98	42,500
12 Feb 2024	11.20	11.28	10.99	11.23	11.10	19,700
09 Feb 2024	11.20	11.24	11.19	11.23	11.09	3,900
08 Feb 2024	11.23	11.24	11.17	11.24	11.11	11,300
07 Feb 2024	11.26	11.26	11.17	11.21	11.08	12,800
06 Feb 2024	11.21	11.23	11.16	11.21	11.08	8,800
05 Feb 2024	11.30	11.30	11.20	11.23	11.10	11,800
05 Feb 2024	0.067 Dividend
02 Feb 2024	11.35	11.37	11.33	11.37	11.17	5,600
01 Feb 2024	11.34	11.43	11.33	11.41	11.21	15,700
31 Jan 2024	11.38	11.40	11.32	11.32	11.13	4,400
30 Jan 2024	11.43	11.43	11.35	11.40	11.20	1,500
29 Jan 2024	11.35	11.43	11.35	11.39	11.19	12,000
26 Jan 2024	11.32	11.37	11.32	11.34	11.14	4,900
25 Jan 2024	11.29	11.34	11.25	11.29	11.09	6,600
24 Jan 2024	11.44	11.44	11.24	11.27	11.07	21,800
23 Jan 2024	11.22	11.30	11.21	11.27	11.07	7,300
22 Jan 2024	11.31	11.31	11.23	11.27	11.07	8,700
19 Jan 2024	11.20	11.25	11.16	11.20	11.00	5,100
18 Jan 2024	11.20	11.20	11.11	11.20	11.00	6,000
17 Jan 2024	11.25	11.25	11.15	11.16	10.96	1,800
16 Jan 2024	11.31	11.35	11.27	11.31	11.11	6,800
12 Jan 2024	11.29	11.38	11.29	11.31	11.11	13,900
11 Jan 2024	11.34	11.34	11.29	11.31	11.12	4,400
10 Jan 2024	11.34	11.37	11.30	11.33	11.13	11,800
09 Jan 2024	11.32	11.35	11.30	11.35	11.15	2,000
08 Jan 2024	11.23	11.36	11.23	11.34	11.14	13,900
05 Jan 2024	11.23	11.33	11.23	11.23	11.03	14,800
04 Jan 2024	11.35	11.35	11.25	11.29	11.09	22,500
03 Jan 2024	11.24	11.30	11.21	11.29	11.09	8,200
02 Jan 2024	11.26	11.33	11.26	11.28	11.08	5,000
29 Dec 2023	11.33	11.44	11.31	11.31	11.11	14,600
28 Dec 2023	11.51	11.51	11.41	11.46	11.26	3,500
28 Dec 2023	0.087 Dividend
27 Dec 2023	11.51	11.55	11.46	11.55	11.26	24,100
26 Dec 2023	11.44	11.52	11.44	11.45	11.17	10,500
22 Dec 2023	11.52	11.52	11.46	11.47	11.18	20,900
21 Dec 2023	11.42	11.48	11.41	11.48	11.19	10,700
20 Dec 2023	11.45	11.49	11.40	11.40	11.11	10,400
19 Dec 2023	11.38	11.42	11.36	11.41	11.13	13,700
18 Dec 2023	11.46	11.46	11.32	11.36	11.08	13,400
15 Dec 2023	11.37	11.41	11.35	11.39	11.11	4,800
14 Dec 2023	11.25	11.45	11.25	11.38	11.10	16,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL78.88-0.12(-0.15%)

GOLD FUTURES2,317.40+6.40(+0.28%)

DOW38,198.69+295.40(+0.78%)

Bitcoin GBP47,369.15+1,102.73(+2.38%)

Best UK mortgage deals of the week

Global X Alternative Income ETF (ALTY)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
78.88
-0.12(-0.15%)

GOLD FUTURES
2,317.40
+6.40(+0.28%)

DOW
38,198.69
+295.40(+0.78%)

Bitcoin GBP
47,369.15
+1,102.73(+2.38%)