Alger 35 ETF (ATFV)
NYSEARCA: ATFV · Real-Time Price · USD
21.16
-0.61 (-2.82%)
Apr 16, 2025, 4:00 PM EDT - Market closed
ATFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.18 | 21.40 | 20.80 | 21.16 | 21.16 | -2.79% | 5,788 |
| Apr 15, 2025 | 21.77 | 21.92 | 21.71 | 21.77 | 21.77 | 0.72% | 4,121 |
| Apr 14, 2025 | 21.77 | 21.88 | 21.60 | 21.61 | 21.61 | 0.12% | 784 |
| Apr 11, 2025 | 21.29 | 21.59 | 21.17 | 21.59 | 21.59 | 1.37% | 781 |
| Apr 10, 2025 | 21.49 | 21.49 | 21.03 | 21.29 | 21.29 | -3.89% | 859 |
| Apr 9, 2025 | 20.10 | 22.16 | 19.82 | 22.16 | 22.16 | 11.58% | 1,101 |
| Apr 8, 2025 | 21.28 | 21.28 | 19.72 | 19.86 | 19.86 | -1.45% | 1,208 |
| Apr 7, 2025 | 18.98 | 20.96 | 18.98 | 20.15 | 20.15 | 1.20% | 16,981 |
| Apr 4, 2025 | 20.37 | 20.42 | 19.79 | 19.91 | 19.91 | -6.45% | 30,455 |
| Apr 3, 2025 | 21.31 | 21.52 | 21.11 | 21.28 | 21.28 | -5.87% | 8,214 |
| Apr 2, 2025 | 21.81 | 22.70 | 21.81 | 22.61 | 22.61 | 1.90% | 1,717 |
| Apr 1, 2025 | 21.85 | 22.24 | 21.75 | 22.19 | 22.19 | 1.13% | 5,429 |
| Mar 31, 2025 | 21.66 | 21.94 | 21.38 | 21.94 | 21.94 | -0.67% | 18,490 |
| Mar 28, 2025 | 22.57 | 22.57 | 21.96 | 22.09 | 22.09 | -2.97% | 1,258 |
| Mar 27, 2025 | 23.02 | 23.13 | 22.77 | 22.77 | 22.77 | -1.45% | 1,405 |
| Mar 26, 2025 | 23.13 | 23.24 | 23.01 | 23.10 | 23.10 | -3.38% | 3,851 |
| Mar 25, 2025 | 24.01 | 24.01 | 23.90 | 23.91 | 23.91 | 0.10% | 1,635 |
| Mar 24, 2025 | 23.69 | 23.91 | 23.69 | 23.88 | 23.88 | 2.91% | 2,244 |
| Mar 21, 2025 | 22.99 | 23.21 | 22.99 | 23.21 | 23.21 | 0.31% | 547 |
| Mar 20, 2025 | 23.41 | 23.44 | 23.11 | 23.14 | 23.14 | -0.19% | 2,754 |
| Mar 19, 2025 | 22.85 | 23.20 | 22.85 | 23.18 | 23.18 | 2.29% | 3,898 |
| Mar 18, 2025 | 22.47 | 22.66 | 22.47 | 22.66 | 22.66 | -2.97% | 2,714 |
| Mar 17, 2025 | 23.22 | 23.36 | 23.22 | 23.36 | 23.36 | 1.22% | 429 |
| Mar 14, 2025 | 22.65 | 23.07 | 22.65 | 23.07 | 23.07 | 3.77% | 1,740 |
| Mar 13, 2025 | 22.79 | 22.79 | 22.24 | 22.24 | 22.24 | -2.24% | 1,452 |
| Mar 12, 2025 | 22.96 | 23.01 | 22.41 | 22.75 | 22.75 | 2.46% | 2,406 |
| Mar 11, 2025 | 21.80 | 22.51 | 21.80 | 22.20 | 22.20 | 1.56% | 7,523 |
| Mar 10, 2025 | 22.32 | 22.32 | 21.60 | 21.86 | 21.86 | -4.95% | 45,666 |
| Mar 7, 2025 | 22.58 | 23.05 | 22.26 | 23.00 | 23.00 | 0.36% | 19,545 |
| Mar 6, 2025 | 23.62 | 23.76 | 22.91 | 22.92 | 22.92 | -6.04% | 4,181 |
| Mar 5, 2025 | 23.95 | 24.48 | 23.86 | 24.39 | 24.39 | 1.99% | 3,208 |
| Mar 4, 2025 | 23.54 | 23.91 | 23.08 | 23.91 | 23.91 | 0.66% | 8,295 |
| Mar 3, 2025 | 25.07 | 25.07 | 23.70 | 23.75 | 23.75 | -3.94% | 6,841 |
| Feb 28, 2025 | 24.13 | 24.73 | 23.98 | 24.73 | 24.73 | 1.39% | 7,190 |
| Feb 27, 2025 | 24.89 | 25.21 | 24.39 | 24.39 | 24.39 | -3.74% | 2,061 |
| Feb 26, 2025 | 25.25 | 25.49 | 25.15 | 25.34 | 25.34 | 1.30% | 8,731 |
| Feb 25, 2025 | 25.41 | 25.44 | 24.42 | 25.01 | 25.01 | -2.81% | 52,786 |
| Feb 24, 2025 | 26.29 | 26.29 | 25.68 | 25.74 | 25.74 | -1.95% | 9,891 |
| Feb 21, 2025 | 26.87 | 26.87 | 26.23 | 26.25 | 26.25 | -3.64% | 57,736 |
| Feb 20, 2025 | 27.40 | 27.40 | 26.92 | 27.24 | 27.24 | -1.66% | 5,473 |
| Feb 19, 2025 | 27.52 | 27.74 | 27.52 | 27.70 | 27.70 | -0.33% | 5,017 |
| Feb 18, 2025 | 28.11 | 28.11 | 27.72 | 27.79 | 27.79 | -0.30% | 7,329 |
| Feb 14, 2025 | 27.73 | 27.90 | 27.69 | 27.88 | 27.88 | 1.44% | 2,449 |
| Feb 13, 2025 | 27.28 | 27.48 | 27.14 | 27.48 | 27.48 | 2.61% | 3,567 |
| Feb 12, 2025 | 26.66 | 26.90 | 26.66 | 26.78 | 26.78 | -0.37% | 5,887 |
| Feb 11, 2025 | 26.83 | 26.89 | 26.83 | 26.88 | 26.88 | -1.41% | 2,112 |
| Feb 10, 2025 | 27.20 | 27.31 | 27.20 | 27.26 | 27.26 | 1.51% | 6,052 |
| Feb 7, 2025 | 27.36 | 27.36 | 26.77 | 26.86 | 26.86 | -0.98% | 7,253 |
| Feb 6, 2025 | 26.97 | 27.12 | 26.97 | 27.12 | 27.12 | 0.89% | 50,161 |
| Feb 5, 2025 | 26.77 | 26.95 | 26.69 | 26.89 | 26.89 | 0.66% | 8,048 |