Alger 35 ETF (ATFV)
NYSEARCA: ATFV · Real-Time Price · USD
25.11
+0.78 (3.23%)
May 12, 2025, 11:20 AM - Market open
ATFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.81 | 24.81 | 24.30 | 24.33 | 24.33 | -0.84% | 5,567 |
| May 8, 2025 | 24.47 | 24.79 | 24.47 | 24.53 | 24.53 | 1.56% | 42,748 |
| May 7, 2025 | 24.05 | 24.15 | 23.92 | 24.15 | 24.15 | 1.13% | 2,254 |
| May 6, 2025 | 23.78 | 23.91 | 23.78 | 23.89 | 23.89 | 0.25% | 422 |
| May 5, 2025 | 23.78 | 24.02 | 23.78 | 23.83 | 23.83 | -0.60% | 1,610 |
| May 2, 2025 | 23.88 | 24.09 | 23.79 | 23.97 | 23.97 | 2.37% | 7,429 |
| May 1, 2025 | 23.34 | 23.77 | 23.34 | 23.42 | 23.42 | 2.26% | 13,890 |
| Apr 30, 2025 | 22.33 | 22.90 | 22.33 | 22.90 | 22.90 | -0.51% | 485 |
| Apr 29, 2025 | 22.76 | 23.01 | 22.76 | 23.01 | 23.01 | 0.47% | 488 |
| Apr 28, 2025 | 22.93 | 22.93 | 22.50 | 22.91 | 22.91 | 0.07% | 8,480 |
| Apr 25, 2025 | 22.74 | 22.90 | 22.66 | 22.89 | 22.89 | 1.51% | 2,612 |
| Apr 24, 2025 | 22.03 | 22.60 | 22.03 | 22.55 | 22.55 | 3.36% | 13,385 |
| Apr 23, 2025 | 22.06 | 22.36 | 21.82 | 21.82 | 21.82 | 2.93% | 1,498 |
| Apr 22, 2025 | 21.14 | 21.21 | 21.02 | 21.20 | 21.20 | 2.93% | 2,512 |
| Apr 21, 2025 | 20.65 | 20.65 | 20.38 | 20.59 | 20.59 | -3.07% | 2,731 |
| Apr 17, 2025 | 21.44 | 21.44 | 21.07 | 21.25 | 21.25 | 0.42% | 10,180 |
| 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 |