Skip to main content
Alger 35 ETF (ATFV)
NYSEARCA: ATFV · Real-Time Price · USD
27.20
+0.36 (1.34%)
At close: Jun 2, 2025, 4:00 PM
27.20
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

ATFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202527.0727.2026.9927.2027.201.34%1,635
May 30, 202526.6926.8426.3726.8426.84-0.02%6,218
May 29, 202527.1527.1826.8426.8426.84-0.16%2,871
May 28, 202526.8926.9726.7926.8926.890.41%3,073
May 27, 202526.8226.8726.6026.7826.782.31%2,628
May 23, 202526.1526.2025.9826.1726.17-0.11%3,605
May 22, 202526.1326.3826.1326.2026.200.08%5,236
May 21, 202526.1326.1826.1026.1826.18-1.15%489
May 20, 202526.4526.4826.4226.4826.48-0.30%401
May 19, 202526.1426.5626.1426.5626.560.53%2,228
May 16, 202526.4526.4526.3026.4226.420.40%45,305
May 15, 202526.2126.5226.1426.3226.32-0.36%5,344
May 14, 202526.3426.4326.2226.4126.410.99%2,200
May 13, 202525.5826.3925.4126.1626.163.07%21,274
May 12, 202525.3325.4225.1125.3825.384.32%6,117
May 9, 202524.8124.8124.3024.3324.33-0.84%5,567
May 8, 202524.4724.7924.4724.5324.531.56%42,748
May 7, 202524.0524.1523.9224.1524.151.13%2,254
May 6, 202523.7823.9123.7823.8923.890.25%422
May 5, 202523.7824.0223.7823.8323.83-0.60%1,610
May 2, 202523.8824.0923.7923.9723.972.37%7,429
May 1, 202523.3423.7723.3423.4223.422.26%13,890
Apr 30, 202522.3322.9022.3322.9022.90-0.51%485
Apr 29, 202522.7623.0122.7623.0123.010.47%488
Apr 28, 202522.9322.9322.5022.9122.910.07%8,480
Apr 25, 202522.7422.9022.6622.8922.891.51%2,612
Apr 24, 202522.0322.6022.0322.5522.553.36%13,385
Apr 23, 202522.0622.3621.8221.8221.822.93%1,498
Apr 22, 202521.1421.2121.0221.2021.202.93%2,512
Apr 21, 202520.6520.6520.3820.5920.59-3.07%2,731
Apr 17, 202521.4421.4421.0721.2521.250.42%10,180
Apr 16, 202521.1821.4020.8021.1621.16-2.79%5,788
Apr 15, 202521.7721.9221.7121.7721.770.72%4,121
Apr 14, 202521.7721.8821.6021.6121.610.12%784
Apr 11, 202521.2921.5921.1721.5921.591.37%781
Apr 10, 202521.4921.4921.0321.2921.29-3.89%859
Apr 9, 202520.1022.1619.8222.1622.1611.58%1,101
Apr 8, 202521.2821.2819.7219.8619.86-1.45%1,208
Apr 7, 202518.9820.9618.9820.1520.151.20%16,981
Apr 4, 202520.3720.4219.7919.9119.91-6.45%30,455
Apr 3, 202521.3121.5221.1121.2821.28-5.87%8,214
Apr 2, 202521.8122.7021.8122.6122.611.90%1,717
Apr 1, 202521.8522.2421.7522.1922.191.13%5,429
Mar 31, 202521.6621.9421.3821.9421.94-0.67%18,490
Mar 28, 202522.5722.5721.9622.0922.09-2.97%1,258
Mar 27, 202523.0223.1322.7722.7722.77-1.45%1,405
Mar 26, 202523.1323.2423.0123.1023.10-3.38%3,851
Mar 25, 202524.0124.0123.9023.9123.910.10%1,635
Mar 24, 202523.6923.9123.6923.8823.882.91%2,244
Mar 21, 202522.9923.2122.9923.2123.210.31%547