Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
20.40
-0.04 (-0.20%)
Sep 5, 2025, 4:00 PM - Market closed
FRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.56 | 20.56 | 19.81 | 20.40 | 20.40 | -0.20% | 17,228 |
| Sep 4, 2025 | 20.38 | 20.44 | 20.14 | 20.44 | 20.44 | 0.91% | 56,036 |
| Sep 3, 2025 | 20.31 | 20.35 | 20.25 | 20.26 | 20.26 | 0.60% | 26,235 |
| Sep 2, 2025 | 20.05 | 20.21 | 20.00 | 20.14 | 20.14 | -0.57% | 8,888 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -2.20% | 6,834 |
| Aug 28, 2025 | 20.47 | 20.79 | 20.47 | 20.71 | 20.71 | 2.17% | 21,843 |
| Aug 27, 2025 | 20.35 | 20.40 | 20.21 | 20.27 | 20.27 | -0.31% | 6,426 |
| Aug 26, 2025 | 20.24 | 20.33 | 20.10 | 20.33 | 20.33 | 2.03% | 20,017 |
| Aug 25, 2025 | 20.04 | 20.06 | 19.89 | 19.93 | 19.93 | -0.11% | 15,347 |
| Aug 22, 2025 | 19.69 | 20.16 | 19.69 | 19.95 | 19.95 | 1.28% | 6,026 |
| Aug 21, 2025 | 19.63 | 19.78 | 19.63 | 19.70 | 19.70 | 0.30% | 5,661 |
| Aug 20, 2025 | 19.59 | 19.64 | 19.20 | 19.64 | 19.64 | -0.63% | 16,287 |
| Aug 19, 2025 | 20.33 | 20.33 | 19.74 | 19.76 | 19.76 | -3.13% | 8,763 |
| Aug 18, 2025 | 20.25 | 20.40 | 20.10 | 20.40 | 20.40 | 0.93% | 7,199 |
| Aug 15, 2025 | 20.10 | 20.30 | 20.09 | 20.21 | 20.21 | -0.13% | 29,653 |
| Aug 14, 2025 | 20.36 | 20.43 | 20.14 | 20.24 | 20.24 | -1.22% | 8,588 |
| Aug 13, 2025 | 20.69 | 20.73 | 20.25 | 20.49 | 20.49 | -0.68% | 71,666 |
| Aug 12, 2025 | 20.55 | 20.64 | 20.47 | 20.63 | 20.63 | 1.58% | 30,418 |
| Aug 11, 2025 | 20.28 | 20.47 | 20.23 | 20.31 | 20.31 | -0.05% | 6,879 |
| Aug 8, 2025 | 20.49 | 20.58 | 20.13 | 20.32 | 20.32 | 0.01% | 6,131 |
| Aug 7, 2025 | 20.52 | 20.60 | 20.19 | 20.32 | 20.32 | 0.52% | 10,453 |
| Aug 6, 2025 | 19.99 | 20.28 | 19.94 | 20.21 | 20.21 | 0.59% | 29,055 |
| Aug 5, 2025 | 20.52 | 20.55 | 19.94 | 20.09 | 20.09 | -1.01% | 13,413 |
| Aug 4, 2025 | 20.00 | 20.39 | 20.00 | 20.30 | 20.30 | 2.37% | 11,751 |
| Aug 1, 2025 | 19.90 | 20.05 | 19.61 | 19.83 | 19.83 | -2.85% | 10,757 |
| Jul 31, 2025 | 20.61 | 20.87 | 20.25 | 20.41 | 20.41 | 0.28% | 30,578 |
| Jul 30, 2025 | 20.00 | 20.60 | 20.00 | 20.35 | 20.35 | 3.03% | 20,680 |
| Jul 29, 2025 | 19.99 | 20.07 | 19.65 | 19.76 | 19.76 | -0.61% | 49,900 |
| Jul 28, 2025 | 19.84 | 20.00 | 19.64 | 19.88 | 19.88 | 0.74% | 41,541 |
| Jul 25, 2025 | 19.47 | 19.81 | 19.47 | 19.73 | 19.73 | 1.97% | 9,704 |
| Jul 24, 2025 | 19.47 | 19.57 | 19.27 | 19.35 | 19.35 | -0.27% | 84,240 |
| Jul 23, 2025 | 19.49 | 19.53 | 19.22 | 19.40 | 19.40 | 1.62% | 5,763 |
| Jul 22, 2025 | 19.23 | 19.23 | 18.86 | 19.09 | 19.09 | -0.25% | 20,485 |
| Jul 21, 2025 | 19.75 | 19.75 | 19.14 | 19.14 | 19.14 | -2.84% | 10,639 |
| Jul 18, 2025 | 19.50 | 19.70 | 19.43 | 19.70 | 19.70 | 2.32% | 55,153 |
| Jul 17, 2025 | 19.19 | 19.38 | 19.10 | 19.25 | 19.25 | 1.15% | 23,048 |
| Jul 16, 2025 | 18.89 | 19.13 | 18.75 | 19.04 | 19.04 | 0.58% | 14,891 |
| Jul 15, 2025 | 19.06 | 19.06 | 18.82 | 18.93 | 18.93 | -0.96% | 7,561 |
| Jul 14, 2025 | 18.71 | 19.11 | 18.71 | 19.11 | 19.11 | 2.49% | 15,307 |
| Jul 11, 2025 | 18.82 | 18.87 | 18.64 | 18.65 | 18.65 | -0.84% | 10,459 |
| Jul 10, 2025 | 18.98 | 19.10 | 18.66 | 18.80 | 18.80 | -1.38% | 11,159 |
| Jul 9, 2025 | 19.09 | 19.16 | 18.83 | 19.07 | 19.07 | 1.10% | 6,081 |
| Jul 8, 2025 | 19.09 | 19.09 | 18.78 | 18.86 | 18.86 | -0.95% | 8,065 |
| Jul 7, 2025 | 18.92 | 19.10 | 18.78 | 19.04 | 19.04 | -0.04% | 32,221 |
| Jul 3, 2025 | 18.87 | 19.14 | 18.87 | 19.05 | 19.05 | 1.10% | 36,043 |
| Jul 2, 2025 | 18.75 | 18.87 | 18.65 | 18.84 | 18.84 | 0.39% | 8,227 |
| Jul 1, 2025 | 19.10 | 19.11 | 18.67 | 18.77 | 18.77 | -2.33% | 20,706 |
| Jun 30, 2025 | 19.27 | 19.33 | 19.13 | 19.22 | 19.22 | 1.01% | 18,368 |
| Jun 27, 2025 | 19.12 | 19.29 | 18.90 | 19.02 | 19.02 | -0.55% | 13,532 |
| Jun 26, 2025 | 19.11 | 19.23 | 18.94 | 19.13 | 19.13 | 1.32% | 15,140 |