Skip to main content
Alger 35 ETF (ATFV)
NYSEARCA: ATFV · Real-Time Price · USD
26.81
+0.10 (0.37%)
Feb 5, 2025, 11:26 AM EST - Market open

ATFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202526.5126.7126.5126.7126.711.40%3,576
Feb 3, 202525.6526.5225.6526.3426.34-0.78%10,482
Jan 31, 202526.9327.1926.4926.5526.55-0.41%12,387
Jan 30, 202526.5626.6626.4726.6626.661.65%66,410
Jan 29, 202526.1726.2526.1126.2226.220.01%6,768
Jan 28, 202525.4426.2225.4426.2226.223.84%9,789
Jan 27, 202525.8125.8724.9925.2525.25-8.41%22,261
Jan 24, 202527.9127.9327.5727.5727.57-0.52%11,097
Jan 23, 202527.4027.8827.3127.7127.71-0.92%17,817
Jan 22, 202527.6028.2827.6027.9727.972.15%29,648
Jan 21, 202526.8527.4926.6427.3827.382.59%3,275
Jan 17, 202526.5927.0526.4526.6926.69-0.19%18,342
Jan 16, 202526.4326.8426.4326.7426.741.76%8,042
Jan 15, 202526.1326.2926.1326.2826.282.51%1,512
Jan 14, 202525.9325.9325.6425.6425.64-0.18%13,572
Jan 13, 202525.5225.7225.2625.6825.68-1.01%15,122
Jan 10, 202525.7226.1425.7225.9525.95-1.14%3,795
Jan 8, 202526.4526.4526.1026.2526.25-0.51%5,266
Jan 7, 202526.8726.8726.3526.3826.38-1.98%3,785
Jan 6, 202526.9627.0926.8326.9126.911.69%16,476
Jan 3, 202526.0726.5626.0726.4726.472.79%6,566
Jan 2, 202525.4325.8725.3225.7525.751.82%61,808
Dec 31, 202425.7125.7125.1225.2925.29-1.58%52,761
Dec 30, 202425.2225.8525.2125.6925.69-0.89%5,068
Dec 27, 202425.6625.9225.6025.9225.92-1.93%8,369
Dec 26, 202426.3326.4325.9426.4326.430.65%5,379
Dec 24, 202426.0326.3626.0326.2626.261.14%3,029
Dec 23, 202425.8426.0025.5025.9725.971.75%25,738
Dec 20, 202425.0025.8424.8625.5225.520.11%29,518
Dec 19, 202425.6325.6325.3925.4925.490.80%3,659
Dec 18, 202426.3226.3325.2025.2925.29-4.09%4,839
Dec 17, 202426.4626.4626.0826.3726.33-1.17%13,927
Dec 16, 202426.4526.6826.4426.6826.641.16%4,084
Dec 13, 202426.4326.4326.2726.3726.330.30%3,587
Dec 12, 202426.2426.4226.2426.2926.25-1.09%8,943
Dec 11, 202426.1226.5926.1226.5926.542.59%4,029
Dec 10, 202426.3426.3425.9125.9125.87-1.23%7,199
Dec 9, 202426.6326.6326.2026.2426.19-1.59%11,137
Dec 6, 202426.4626.7226.4626.6626.621.66%4,890
Dec 5, 202426.3026.4824.9926.2326.18-0.02%16,052
Dec 4, 202426.3026.6126.2326.2326.190.87%38,535
Dec 3, 202425.7426.0125.7426.0025.961.30%1,943
Dec 2, 202426.3426.3425.4725.6725.630.92%3,677
Nov 29, 202425.4825.5025.4325.4425.391.29%6,525
Nov 27, 202425.3225.3224.9025.1125.07-0.94%8,373
Nov 26, 202425.2825.3925.2825.3525.310.54%2,414
Nov 25, 202425.5025.5125.1825.2125.170.05%8,441
Nov 22, 202425.2725.3225.1025.2025.160.43%8,746
Nov 21, 202425.0525.1224.9825.0925.050.43%11,358
Nov 20, 202425.0025.0024.6424.9824.940.76%7,288
Nov 19, 202424.2724.8024.2724.8024.761.00%37,800
Nov 18, 202424.1524.5524.1124.5524.511.33%15,648
Nov 15, 202424.2724.2824.1524.2324.19-1.93%2,042
Nov 14, 202424.8525.2124.7124.7124.67-0.74%4,050
Nov 13, 202424.8625.0424.7824.8924.852.05%13,050
Nov 12, 202424.2024.3924.2024.3924.350.36%87,960
Nov 11, 202424.2224.3624.2224.3024.26-0.36%107,993
Nov 8, 202424.1724.3924.1724.3924.351.29%1,814
Nov 7, 202424.0324.0824.0324.0824.041.38%920
Nov 6, 202423.4723.7823.4323.7523.712.20%3,429
Nov 5, 202422.9723.2422.9723.2423.203.03%2,165
Nov 4, 202422.6822.7122.5622.5622.52-0.96%68,117
Nov 1, 202422.8722.8722.7522.7722.740.33%2,980
Oct 31, 202422.9922.9922.7022.7022.66-2.32%7,549
Oct 30, 202423.2523.3823.2423.2423.20-0.85%4,794
Oct 29, 202423.3823.4523.3823.4423.400.94%50,810
Oct 28, 202423.2523.2523.2123.2223.180.16%43,270
Oct 25, 202423.2323.3722.1623.1823.150.76%19,007
Oct 24, 202422.7523.0222.7523.0122.970.31%2,250
Oct 23, 202423.2723.3022.9422.9422.90-1.49%871
Oct 22, 202423.2023.3323.2023.2823.25-0.59%51,439
Oct 21, 202423.3223.4223.2823.4223.380.79%972
Oct 18, 202423.2723.2723.2423.2423.200.94%1,559
Oct 17, 202422.8023.1221.9923.0222.980.13%46,947
Oct 16, 202422.7622.9922.7622.9922.950.97%465
Oct 15, 202423.2323.2322.7322.7722.73-2.23%14,291
Oct 14, 202423.3223.3923.2923.2923.250.30%6,265
Oct 11, 202422.9423.2322.9423.2223.181.22%3,269
Oct 10, 202422.8522.9422.8522.9422.900.09%847
Oct 9, 202422.8222.9222.8222.9222.880.76%2,278
Oct 8, 202422.7522.7522.7522.7522.711.61%1,664
Oct 7, 202422.3822.3922.3822.3922.35-0.85%499
Oct 4, 202422.3822.5822.3822.5822.541.84%247
Oct 3, 202422.1722.1722.1722.1722.14-0.31%172
Oct 2, 202422.1722.2422.1722.2422.200.50%244
Oct 1, 202422.0122.1322.0122.1322.09-0.76%564
Sep 30, 202422.2122.3022.2122.3022.260.26%229
Sep 27, 202422.2422.2422.2422.2422.21-1.10%300
Sep 26, 202422.7622.7622.3322.4922.450.85%2,129
Sep 25, 202422.3822.4022.3022.3022.260.26%876
Sep 24, 202422.2422.2422.2422.2422.210.78%670
Sep 23, 202422.1222.1222.0422.0722.030.58%14,180
Sep 20, 202421.8421.9421.8421.9421.910.90%1,439
Sep 19, 202421.7521.7521.7521.7521.712.27%35
Sep 18, 202421.3921.4021.2721.2721.23-0.16%48,038
Sep 17, 202421.2121.3021.2121.3021.270.32%2,168
Sep 16, 202421.2321.2321.2321.2321.20-0.09%285
Sep 13, 202420.1621.2720.1621.2521.220.83%4,442
Sep 12, 202420.8921.0820.8921.0821.041.47%35,207
Sep 11, 202420.1220.7720.1220.7720.742.98%1,128