Skip to main content
Alger 35 ETF (ATFV)
NYSEARCA: ATFV · Real-Time Price · USD
22.70
-0.54 (-2.32%)
Oct 31, 2024, 3:59 PM EDT - Market closed

ATFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.9922.9922.7022.7022.70-2.32%7,549
Oct 30, 202423.2523.3823.2423.2423.24-0.85%4,800
Oct 29, 202423.3823.4523.3823.4423.440.95%50,810
Oct 28, 202423.2523.2523.2123.2223.220.17%43,300
Oct 25, 202423.2323.3722.1623.1823.180.74%19,007
Oct 24, 202422.7523.0222.7523.0123.010.31%2,300
Oct 23, 202423.2723.3022.9422.9422.94-1.46%900
Oct 22, 202423.2023.3323.2023.2823.28-0.60%51,439
Oct 21, 202423.3223.4223.2823.4223.420.77%1,000
Oct 18, 202423.2723.2723.2423.2423.240.96%1,600
Oct 17, 202422.8023.1221.9923.0223.020.13%46,947
Oct 16, 202422.7622.9922.7622.9922.990.97%500
Oct 15, 202423.2323.2322.7322.7722.77-2.23%14,300
Oct 14, 202423.3223.3923.2923.2923.290.30%6,300
Oct 11, 202422.9423.2322.9423.2223.221.22%3,300
Oct 10, 202422.8522.9422.8522.9422.940.09%847
Oct 9, 202422.8222.9222.8222.9222.920.75%2,300
Oct 8, 202422.7522.7522.7522.7522.751.61%1,700
Oct 7, 202422.3822.3922.3822.3922.39-0.84%500
Oct 4, 202422.3822.5822.3822.5822.581.85%247
Oct 3, 202422.1722.1722.1722.1722.17-0.31%200
Oct 2, 202422.1722.2422.1722.2422.240.50%244
Oct 1, 202422.0122.1322.0122.1322.13-0.76%600
Sep 30, 202422.2122.3022.2122.3022.300.27%229
Sep 27, 202422.2422.2422.2422.2422.24-1.11%300
Sep 26, 202422.7622.7622.3322.4922.490.85%2,129
Sep 25, 202422.3822.4022.3022.3022.300.27%900
Sep 24, 202422.2422.2422.2422.2422.240.77%700
Sep 23, 202422.1222.1222.0422.0722.070.59%14,200
Sep 20, 202421.8421.9421.8421.9421.940.87%1,439
Sep 19, 202421.7521.7521.7521.7521.752.26%100
Sep 18, 202421.3921.4021.2721.2721.27-0.14%48,038
Sep 17, 202421.2121.3021.2121.3021.300.33%2,200
Sep 16, 202421.2321.2321.2321.2321.23-0.09%300
Sep 13, 202420.1621.2720.1621.2521.250.81%4,442
Sep 12, 202420.8921.0820.8921.0821.081.49%35,207
Sep 11, 202420.1220.7720.1220.7720.772.97%1,128
Sep 10, 202419.9920.1719.9920.1720.170.90%1,600
Sep 9, 202419.8619.9919.8619.9919.991.01%700
Sep 6, 202419.7919.8119.7919.7919.79-2.89%1,620
Sep 5, 202420.1620.4519.4320.3820.380.49%2,700
Sep 4, 202420.2120.2820.0420.2820.28-1.70%533
Sep 3, 202421.1021.1020.6320.6320.63-2.96%2,500
Aug 30, 202421.1821.3321.0921.2621.260.90%5,300
Aug 29, 202421.2721.2721.0321.0721.07-1.13%2,500
Aug 28, 202421.4021.4021.1921.3121.31-0.75%10,200
Aug 27, 202421.3521.4821.3521.4721.470.75%13,400
Aug 26, 202421.5121.5121.3121.3121.31-0.47%2,614
Aug 23, 202421.3721.4821.3721.4121.410.94%3,300
Aug 22, 202421.3821.3821.2121.2121.21-0.70%217
Aug 21, 202421.2521.3621.2521.3621.360.19%2,014
Aug 20, 202421.3721.3721.3221.3221.320.33%1,200
Aug 19, 202421.0821.2521.0821.2521.250.62%1,408
Aug 16, 202421.0921.2421.0921.1221.120.96%1,400
Aug 15, 202420.8920.9220.8920.9220.921.95%520
Aug 14, 202420.5220.5220.5220.5220.521.28%100
Aug 13, 202420.2020.2620.0920.2620.261.96%12,035
Aug 12, 202419.8719.8719.8719.8719.870.10%223
Aug 9, 202419.8019.8519.8019.8519.851.95%214
Aug 8, 202419.4319.4719.4319.4719.472.80%811
Aug 7, 202419.0519.0518.9418.9418.94-0.73%305
Aug 6, 202418.8419.0818.8419.0819.081.92%13,700
Aug 5, 202418.0418.7418.0418.7218.72-3.11%79,400
Aug 2, 202419.3119.3219.3119.3219.32-4.12%64,900
Aug 1, 202420.8120.8120.1520.1520.15-0.93%4,500
Jul 31, 202419.9320.3419.9320.3420.342.47%6,500
Jul 30, 202419.8519.8519.8519.8519.85-1.54%100
Jul 29, 202420.2020.2320.1620.1620.160.30%10,448
Jul 26, 202420.1020.1020.0420.1020.100.45%1,200
Jul 25, 202420.1720.1720.0120.0120.01-2.01%38,000
Jul 24, 202420.7920.7920.4020.4220.42-3.59%1,347
Jul 23, 202421.2121.2121.1721.1821.181.39%400
Jul 22, 202420.8220.9620.8220.8920.890.87%35,921
Jul 19, 202420.7120.7120.7120.7120.710.15%200
Jul 18, 202420.6920.6920.6820.6820.68-2.27%317
Jul 17, 202421.1621.1621.1621.1621.16-3.60%100
Jul 16, 202421.3022.0521.3021.9521.950.50%10,420
Jul 15, 202421.9721.9721.8421.8421.84-0.23%1,000
Jul 12, 202421.9722.0421.8921.8921.89-0.86%400
Jul 11, 202422.2222.2222.0822.0822.08-0.23%237
Jul 10, 202422.0322.1322.0322.1322.130.68%448
Jul 9, 202421.9922.0621.9821.9821.98-0.27%1,812
Jul 8, 202422.0822.1522.0222.0422.04-0.36%1,136
Jul 5, 202422.0422.1222.0422.1222.121.65%546
Jul 3, 202421.7421.7721.6621.7621.760.74%1,500
Jul 2, 202421.4921.6321.4921.6021.601.03%3,100
Jul 1, 202421.3821.3821.3821.3821.38-0.47%238
Jun 28, 202421.4921.5421.4821.4821.48-1.06%4,400
Jun 27, 202421.6421.7721.6421.7121.710.98%7,025
Jun 26, 202421.5021.5021.5021.5021.500.94%100
Jun 25, 202421.2321.3121.2321.3021.30-1,900
Jun 24, 202421.3021.3021.3021.3021.30-1.39%200
Jun 21, 202421.6021.6021.6021.6021.60-0.78%100
Jun 20, 202421.9421.9421.7721.7721.77-0.37%742
Jun 18, 202421.7321.8821.7321.8521.850.23%2,215
Jun 17, 202421.8921.8921.8021.8021.800.37%630
Jun 14, 202421.7321.7321.6821.7221.72-0.32%728
Jun 13, 202421.7521.7921.6921.7921.790.69%1,334
Jun 12, 202421.7121.7121.6021.6421.641.45%2,200
Jun 11, 202421.3321.3321.3321.3321.33-137