Skip to main content
Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
17.36
+0.01 (0.04%)
May 23, 2025, 4:00 PM - Market closed

FRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202517.1017.4217.1017.3617.360.02%8,509
May 22, 202517.3917.5117.3417.3517.35-0.50%12,552
May 21, 202517.6117.7717.2717.4417.44-1.68%7,487
May 20, 202517.6517.8117.6517.7417.74-0.45%38,732
May 19, 202517.4617.8417.4617.8217.820.11%26,137
May 16, 202517.6117.8017.5717.8017.801.96%308,515
May 15, 202517.4417.5617.3117.4617.46-0.95%9,593
May 14, 202517.6017.6817.4317.6317.630.96%22,066
May 13, 202517.1517.5717.1517.4617.462.76%11,625
May 12, 202517.0017.0716.9316.9916.992.52%11,690
May 9, 202516.7916.7916.5616.5716.57-1.87%25,213
May 8, 202516.7217.0216.7216.8916.892.01%28,438
May 7, 202516.3616.5716.3316.5516.551.24%17,771
May 6, 202516.2916.5016.2916.3516.35-2.29%16,135
May 5, 202516.5916.8516.5916.7316.730.69%10,100
May 2, 202516.5116.7816.5116.6216.622.06%46,144
May 1, 202516.3416.4116.2816.2916.290.34%52,672
Apr 30, 202515.7616.2315.6816.2316.230.12%42,865
Apr 29, 202516.0316.2415.9716.2116.210.73%90,580
Apr 28, 202516.0616.1415.9616.0916.09-0.05%9,485
Apr 25, 202515.8516.1015.8516.1016.101.20%10,629
Apr 24, 202515.5815.9615.5815.9115.912.70%33,287
Apr 23, 202515.6215.7415.4715.4915.492.31%107,814
Apr 22, 202514.9615.2114.9615.1415.142.92%13,049
Apr 21, 202515.0915.0914.5114.7114.71-2.90%26,947
Apr 17, 202515.1615.2315.0715.1515.150.13%26,942
Apr 16, 202515.0615.2714.8815.1315.13-1.24%12,767
Apr 15, 202515.3515.3515.1915.3215.320.86%18,808
Apr 14, 202515.2015.3315.1115.1915.190.26%11,927
Apr 11, 202514.7715.1514.7315.1515.151.07%32,995
Apr 10, 202515.0015.0914.6414.9914.99-1.90%39,360
Apr 9, 202513.9315.4313.9315.2815.287.68%49,047
Apr 8, 202514.7214.8813.9314.1914.19-0.28%29,485
Apr 7, 202513.7014.7213.5614.2314.23-0.07%41,312
Apr 4, 202514.9914.9914.1114.2414.24-8.48%237,395
Apr 3, 202515.5515.7415.2915.5615.56-4.25%154,463
Apr 2, 202515.7116.3615.7116.2516.251.38%20,938
Apr 1, 202515.8816.0315.7916.0316.030.65%9,829
Mar 31, 202515.4715.9615.3715.9315.930.16%67,756
Mar 28, 202516.2116.2115.8215.9015.90-2.23%59,157
Mar 27, 202516.5116.5816.2616.2616.26-2.39%80,483
Mar 26, 202516.7816.8316.5116.6616.66-2.63%13,355
Mar 25, 202516.9517.1616.9017.1117.110.55%13,728
Mar 24, 202516.6717.0216.6717.0217.023.10%15,688
Mar 21, 202516.2016.5216.1216.5116.510.26%36,983
Mar 20, 202516.5516.5916.3516.4616.46-0.36%164,338
Mar 19, 202516.1716.6016.1716.5216.522.75%35,119
Mar 18, 202516.2716.2716.0016.0816.08-2.76%22,803
Mar 17, 202516.3916.6816.3616.5416.541.96%15,336
Mar 14, 202516.0616.3115.9816.2216.223.14%24,624