Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
19.94
+0.24 (1.23%)
At close: Nov 21, 2025, 4:00 PM EST
19.94
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
FRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.85 | 20.04 | 19.37 | 20.01 | - | 1.56% | 96,105 |
| Nov 20, 2025 | 21.07 | 21.07 | 19.70 | 19.70 | 19.70 | -3.06% | 150,790 |
| Nov 19, 2025 | 20.15 | 20.41 | 20.05 | 20.32 | 20.32 | 0.82% | 83,126 |
| Nov 18, 2025 | 19.86 | 20.22 | 19.76 | 20.16 | 20.16 | 0.37% | 44,046 |
| Nov 17, 2025 | 20.33 | 20.44 | 19.90 | 20.08 | 20.08 | -1.52% | 42,126 |
| Nov 14, 2025 | 19.81 | 20.82 | 19.76 | 20.39 | 20.39 | 0.30% | 66,630 |
| Nov 13, 2025 | 21.15 | 21.15 | 20.22 | 20.33 | 20.33 | -4.51% | 66,859 |
| Nov 12, 2025 | 21.59 | 21.62 | 21.25 | 21.29 | 21.29 | -0.88% | 34,099 |
| Nov 11, 2025 | 21.97 | 21.97 | 21.44 | 21.48 | 21.48 | -2.61% | 46,682 |
| Nov 10, 2025 | 22.17 | 22.30 | 21.89 | 22.06 | 22.06 | 2.20% | 33,136 |
| Nov 7, 2025 | 21.21 | 21.58 | 20.65 | 21.58 | 21.58 | 0.09% | 95,307 |
| Nov 6, 2025 | 22.23 | 22.23 | 21.43 | 21.56 | 21.56 | -2.27% | 23,709 |
| Nov 5, 2025 | 21.92 | 22.19 | 21.92 | 22.06 | 22.06 | 1.54% | 19,303 |
| Nov 4, 2025 | 22.03 | 22.30 | 21.67 | 21.73 | 21.73 | -4.29% | 18,306 |
| Nov 3, 2025 | 22.90 | 22.90 | 22.45 | 22.70 | 22.70 | -0.79% | 18,417 |
| Oct 31, 2025 | 22.92 | 22.96 | 22.59 | 22.88 | 22.88 | 1.83% | 20,395 |
| Oct 30, 2025 | 22.67 | 22.91 | 22.47 | 22.47 | 22.47 | -1.97% | 35,787 |
| Oct 29, 2025 | 22.57 | 23.04 | 22.57 | 22.92 | 22.92 | 1.57% | 21,608 |
| Oct 28, 2025 | 22.83 | 22.83 | 22.56 | 22.57 | 22.57 | -1.13% | 42,502 |
| Oct 27, 2025 | 22.85 | 22.85 | 22.68 | 22.82 | 22.82 | 1.57% | 19,899 |
| Oct 24, 2025 | 22.31 | 22.53 | 22.30 | 22.47 | 22.47 | 2.77% | 41,668 |
| Oct 23, 2025 | 21.69 | 21.88 | 21.69 | 21.87 | 21.86 | 2.32% | 259,119 |
| Oct 22, 2025 | 21.79 | 21.86 | 20.87 | 21.37 | 21.37 | -2.64% | 55,970 |
| Oct 21, 2025 | 22.30 | 22.30 | 21.85 | 21.95 | 21.95 | -1.46% | 18,568 |
| Oct 20, 2025 | 22.53 | 22.53 | 22.26 | 22.28 | 22.28 | 0.48% | 19,859 |
| Oct 17, 2025 | 22.23 | 22.37 | 21.75 | 22.17 | 22.17 | -1.56% | 56,971 |
| Oct 16, 2025 | 23.03 | 23.03 | 22.41 | 22.52 | 22.52 | -1.18% | 17,238 |
| Oct 15, 2025 | 23.20 | 23.29 | 22.67 | 22.79 | 22.79 | -0.23% | 17,704 |
| Oct 14, 2025 | 22.71 | 23.05 | 22.29 | 22.84 | 22.84 | -1.09% | 50,694 |
| Oct 13, 2025 | 22.85 | 23.18 | 22.82 | 23.09 | 23.09 | 3.51% | 34,854 |
| Oct 10, 2025 | 23.36 | 23.36 | 22.28 | 22.31 | 22.31 | -3.63% | 41,699 |
| Oct 9, 2025 | 23.02 | 23.19 | 22.90 | 23.15 | 23.15 | 0.65% | 29,687 |
| Oct 8, 2025 | 22.67 | 23.00 | 22.67 | 23.00 | 23.00 | 2.15% | 31,428 |
| Oct 7, 2025 | 22.88 | 22.88 | 22.15 | 22.52 | 22.52 | -0.64% | 23,492 |
| Oct 6, 2025 | 23.09 | 23.16 | 22.65 | 22.66 | 22.66 | -0.30% | 34,520 |
| Oct 3, 2025 | 22.91 | 23.03 | 22.62 | 22.73 | 22.73 | -0.53% | 148,271 |
| Oct 2, 2025 | 22.68 | 22.93 | 22.57 | 22.85 | 22.85 | 2.19% | 30,133 |
| Oct 1, 2025 | 22.15 | 22.57 | 22.15 | 22.36 | 22.36 | -0.11% | 6,036 |
| Sep 30, 2025 | 22.27 | 22.40 | 22.06 | 22.39 | 22.39 | 1.35% | 24,095 |
| Sep 29, 2025 | 22.02 | 22.19 | 21.98 | 22.09 | 22.09 | 1.59% | 10,657 |
| Sep 26, 2025 | 21.53 | 21.74 | 21.40 | 21.74 | 21.74 | 0.65% | 14,517 |
| Sep 25, 2025 | 21.57 | 21.81 | 21.18 | 21.60 | 21.60 | -1.64% | 20,499 |
| Sep 24, 2025 | 22.39 | 22.39 | 21.91 | 21.96 | 21.96 | -1.59% | 14,437 |
| Sep 23, 2025 | 22.65 | 22.73 | 22.27 | 22.31 | 22.31 | -1.19% | 28,996 |
| Sep 22, 2025 | 22.31 | 22.70 | 22.27 | 22.58 | 22.58 | 0.97% | 6,591 |
| Sep 19, 2025 | 22.36 | 22.46 | 22.13 | 22.37 | 22.37 | 1.23% | 14,852 |
| Sep 18, 2025 | 22.35 | 22.35 | 21.95 | 22.10 | 22.09 | 1.54% | 43,892 |
| Sep 17, 2025 | 21.67 | 21.82 | 21.27 | 21.76 | 21.76 | 0.41% | 42,182 |
| Sep 16, 2025 | 21.65 | 21.69 | 21.38 | 21.67 | 21.67 | -0.05% | 16,621 |
| Sep 15, 2025 | 21.50 | 21.70 | 21.40 | 21.68 | 21.68 | 1.76% | 8,026 |