Skip to main content
Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
19.87
+0.22 (1.12%)
Jan 17, 2025, 3:59 PM EST - Market closed

FRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.6219.9719.6119.8719.871.12%42,935
Jan 16, 202519.5819.7119.4719.6519.651.13%22,942
Jan 15, 202519.5119.6219.3219.4319.432.05%68,942
Jan 14, 202518.9619.0618.8419.0419.041.93%18,862
Jan 13, 202518.5218.6918.4918.6818.68-1.16%13,770
Jan 10, 202518.8719.0818.7318.9018.90-1.25%20,652
Jan 8, 202519.1319.2118.8319.1419.14-0.26%8,595
Jan 7, 202519.5619.5618.9819.1919.19-2.24%9,413
Jan 6, 202519.6319.8519.6319.6319.63-0.76%19,336
Jan 3, 202519.1119.7819.1119.7819.784.45%15,475
Jan 2, 202518.7419.1518.6218.9418.941.27%17,609
Dec 31, 202418.9019.0318.6918.7018.70-1.06%34,189
Dec 30, 202418.8519.1818.6518.9018.90-1.73%16,669
Dec 27, 202419.2819.3119.0319.2319.23-1.47%38,910
Dec 26, 202419.3819.6819.3819.5219.520.40%38,466
Dec 24, 202419.2419.5219.2419.4419.440.74%14,887
Dec 23, 202419.3819.3819.0119.3019.300.21%27,885
Dec 20, 202418.6619.4118.6619.2619.262.45%33,401
Dec 19, 202419.0519.0518.7418.8018.800.64%33,897
Dec 18, 202419.7019.7918.6818.6818.68-5.23%26,121
Dec 17, 202419.8619.9119.5819.7119.69-2.18%43,774
Dec 16, 202420.2420.2420.0120.1520.131.26%24,462
Dec 13, 202419.9220.0219.7319.9019.880.25%17,362
Dec 12, 202420.0120.0819.8519.8519.83-0.90%26,773
Dec 11, 202419.9120.0719.7520.0320.011.65%13,544
Dec 10, 202420.0020.0719.6619.7119.69-1.38%24,303
Dec 9, 202420.7420.7419.8419.9819.96-3.62%59,008
Dec 6, 202420.5620.8420.5620.7320.710.90%27,733
Dec 5, 202420.6221.0120.4620.5520.53-0.46%47,990
Dec 4, 202420.4021.1420.3420.6420.622.00%40,852
Dec 3, 202419.8420.2719.8420.2420.211.12%25,771
Dec 2, 202419.9320.1219.7520.0119.99-0.31%23,896
Nov 29, 202420.0420.1520.0120.0720.050.29%12,081
Nov 27, 202420.0520.2319.9020.0119.99-0.56%72,491
Nov 26, 202420.0220.2120.0220.1320.110.44%20,176
Nov 25, 202420.1920.3020.0220.0420.020.56%80,636
Nov 22, 202419.7219.9919.7119.9319.910.94%217,727
Nov 21, 202419.4819.7919.4819.7419.721.89%162,148
Nov 20, 202419.2619.4319.1519.3719.360.22%50,201
Nov 19, 202418.7519.7318.7519.3319.311.17%123,272
Nov 18, 202418.5919.1918.5619.1119.091.75%69,833
Nov 15, 202418.9018.9018.6918.7818.76-1.32%11,975
Nov 14, 202419.1219.2219.0219.0319.01-1.29%90,175
Nov 13, 202419.2519.5219.2519.2819.261.36%111,125
Nov 12, 202419.0319.0618.8919.0219.000.24%18,560
Nov 11, 202419.0719.0818.9118.9818.96-0.32%5,116
Nov 8, 202418.8019.0418.8019.0419.021.33%10,299
Nov 7, 202418.7318.8418.6718.7918.772.18%12,618
Nov 6, 202418.2018.3918.0318.3918.372.88%19,343
Nov 5, 202417.6617.8717.6617.8717.853.80%11,916
Nov 4, 202417.2717.3417.2217.2217.20-0.68%8,683
Nov 1, 202417.3617.4317.3317.3417.32-0.83%3,651
Oct 31, 202417.5317.5317.3417.4817.46-1.50%103,529
Oct 30, 202417.8017.8517.7317.7517.730.18%9,152
Oct 29, 202417.5317.7517.5317.7217.700.68%13,232
Oct 28, 202417.5817.6717.5817.6017.580.72%67,469
Oct 25, 202417.5817.6217.4217.4717.45-0.46%30,413
Oct 24, 202417.5917.6117.5317.5517.530.29%14,963
Oct 23, 202417.6117.6717.5017.5017.48-0.60%18,356
Oct 22, 202417.7117.7117.5217.6117.59-0.44%8,328
Oct 21, 202417.8017.8017.6417.6817.670.11%10,215
Oct 18, 202417.7217.7517.6217.6717.65-1.04%10,277
Oct 17, 202417.7717.9417.7517.8517.830.39%97,430
Oct 16, 202417.6717.8317.6317.7817.760.45%8,895
Oct 15, 202417.8717.8717.4717.7017.68-1.51%121,328
Oct 14, 202417.7317.9817.7117.9717.961.63%36,398
Oct 11, 202417.4617.7217.4617.6917.671.61%84,739
Oct 10, 202417.3617.4317.2817.4117.39-0.26%34,119
Oct 9, 202417.4417.4517.3617.4517.430.06%16,483
Oct 8, 202417.4317.4617.3317.4417.420.63%16,533
Oct 7, 202417.3717.4117.3317.3317.31-0.37%8,210
Oct 4, 202417.3217.4317.3217.4017.381.39%4,012
Oct 3, 202417.2117.2117.1517.1617.14-0.28%7,220
Oct 2, 202416.9117.3216.9117.2017.190.55%36,844
Oct 1, 202417.0417.1116.9317.1117.09-0.05%19,115
Sep 30, 202417.0917.1217.0517.1217.10-0.48%6,427
Sep 27, 202417.1717.2217.0717.2017.180.10%50,761
Sep 26, 202417.3117.3117.1117.1817.17-0.28%53,716
Sep 25, 202417.1817.2517.1217.2317.210.33%22,133
Sep 24, 202416.9417.1916.9417.1717.160.08%2,951
Sep 23, 202417.1717.1817.0517.1617.140.70%7,972
Sep 20, 202416.8717.0816.7817.0417.020.48%109,575
Sep 19, 202416.9817.0516.8916.9616.941.85%67,777
Sep 18, 202416.6016.8516.6016.6516.63-0.36%131,502
Sep 17, 202416.6016.7216.5916.7116.691.12%94,236
Sep 16, 202416.4416.5916.3516.5316.510.52%58,944
Sep 13, 202416.3216.4416.3216.4416.421.04%50,030
Sep 12, 202416.1916.2916.0516.2716.251.60%87,696
Sep 11, 202415.6116.0115.6116.0116.001.16%4,085
Sep 10, 202415.6615.8315.6615.8315.810.64%38,217
Sep 9, 202415.6715.7815.6315.7315.711.48%11,712
Sep 6, 202415.6615.6615.4815.5015.48-0.96%8,070
Sep 5, 202415.6315.7415.6315.6515.63-0.28%13,852
Sep 4, 202415.7515.8015.6915.6915.68-0.54%2,530
Sep 3, 202416.0016.0015.7815.7815.76-2.87%5,300
Aug 30, 202416.1616.2516.1416.2516.231.13%9,370
Aug 29, 202416.1216.1216.0716.0716.05-0.35%6,538
Aug 28, 202416.0516.1616.0216.1216.10-1.07%8,021
Aug 27, 202416.2916.3516.2216.3016.280.63%34,131
Aug 26, 202416.2716.3316.1316.1916.18-0.78%13,806