Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
17.95
-0.30 (-1.64%)
Jun 13, 2025, 4:00 PM - Market closed
FRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 17.88 | 18.27 | 17.88 | 17.95 | 17.95 | -1.62% | 12,864 |
| Jun 12, 2025 | 18.21 | 18.40 | 18.10 | 18.25 | 18.25 | -0.23% | 8,778 |
| Jun 11, 2025 | 18.24 | 18.41 | 18.19 | 18.29 | 18.29 | 0.72% | 12,937 |
| Jun 10, 2025 | 18.35 | 18.35 | 18.00 | 18.16 | 18.16 | -0.97% | 12,364 |
| Jun 9, 2025 | 18.28 | 18.48 | 18.23 | 18.34 | 18.34 | -0.54% | 7,589 |
| Jun 6, 2025 | 18.44 | 18.50 | 18.29 | 18.44 | 18.44 | 1.85% | 6,120 |
| Jun 5, 2025 | 18.46 | 18.58 | 18.10 | 18.10 | 18.10 | -1.21% | 416,410 |
| Jun 4, 2025 | 18.21 | 18.39 | 18.12 | 18.32 | 18.32 | 0.44% | 5,261 |
| Jun 3, 2025 | 18.10 | 18.26 | 18.07 | 18.24 | 18.24 | 1.83% | 19,623 |
| Jun 2, 2025 | 17.64 | 17.91 | 17.64 | 17.91 | 17.91 | 1.05% | 5,112 |
| May 30, 2025 | 17.57 | 17.73 | 17.41 | 17.73 | 17.73 | 0.75% | 7,889 |
| May 29, 2025 | 17.97 | 17.97 | 17.58 | 17.60 | 17.60 | -0.65% | 20,894 |
| May 28, 2025 | 17.80 | 17.81 | 17.70 | 17.71 | 17.71 | -0.11% | 8,476 |
| May 27, 2025 | 17.65 | 17.78 | 17.61 | 17.73 | 17.73 | 2.15% | 10,082 |
| May 23, 2025 | 17.10 | 17.42 | 17.10 | 17.36 | 17.36 | 0.02% | 8,509 |
| May 22, 2025 | 17.39 | 17.51 | 17.34 | 17.35 | 17.35 | -0.50% | 12,552 |
| May 21, 2025 | 17.61 | 17.77 | 17.27 | 17.44 | 17.44 | -1.68% | 7,487 |
| May 20, 2025 | 17.65 | 17.81 | 17.65 | 17.74 | 17.74 | -0.45% | 38,732 |
| May 19, 2025 | 17.46 | 17.84 | 17.46 | 17.82 | 17.82 | 0.11% | 26,137 |
| May 16, 2025 | 17.61 | 17.80 | 17.57 | 17.80 | 17.80 | 1.96% | 308,515 |
| May 15, 2025 | 17.44 | 17.56 | 17.31 | 17.46 | 17.46 | -0.95% | 9,593 |
| May 14, 2025 | 17.60 | 17.68 | 17.43 | 17.63 | 17.63 | 0.96% | 22,066 |
| May 13, 2025 | 17.15 | 17.57 | 17.15 | 17.46 | 17.46 | 2.76% | 11,625 |
| May 12, 2025 | 17.00 | 17.07 | 16.93 | 16.99 | 16.99 | 2.52% | 11,690 |
| May 9, 2025 | 16.79 | 16.79 | 16.56 | 16.57 | 16.57 | -1.87% | 25,213 |
| May 8, 2025 | 16.72 | 17.02 | 16.72 | 16.89 | 16.89 | 2.01% | 28,438 |
| May 7, 2025 | 16.36 | 16.57 | 16.33 | 16.55 | 16.55 | 1.24% | 17,771 |
| May 6, 2025 | 16.29 | 16.50 | 16.29 | 16.35 | 16.35 | -2.29% | 16,135 |
| May 5, 2025 | 16.59 | 16.85 | 16.59 | 16.73 | 16.73 | 0.69% | 10,100 |
| May 2, 2025 | 16.51 | 16.78 | 16.51 | 16.62 | 16.62 | 2.06% | 46,144 |
| May 1, 2025 | 16.34 | 16.41 | 16.28 | 16.29 | 16.29 | 0.34% | 52,672 |
| Apr 30, 2025 | 15.76 | 16.23 | 15.68 | 16.23 | 16.23 | 0.12% | 42,865 |
| Apr 29, 2025 | 16.03 | 16.24 | 15.97 | 16.21 | 16.21 | 0.73% | 90,580 |
| Apr 28, 2025 | 16.06 | 16.14 | 15.96 | 16.09 | 16.09 | -0.05% | 9,485 |
| Apr 25, 2025 | 15.85 | 16.10 | 15.85 | 16.10 | 16.10 | 1.20% | 10,629 |
| Apr 24, 2025 | 15.58 | 15.96 | 15.58 | 15.91 | 15.91 | 2.70% | 33,287 |
| Apr 23, 2025 | 15.62 | 15.74 | 15.47 | 15.49 | 15.49 | 2.31% | 107,814 |
| Apr 22, 2025 | 14.96 | 15.21 | 14.96 | 15.14 | 15.14 | 2.92% | 13,049 |
| Apr 21, 2025 | 15.09 | 15.09 | 14.51 | 14.71 | 14.71 | -2.90% | 26,947 |
| Apr 17, 2025 | 15.16 | 15.23 | 15.07 | 15.15 | 15.15 | 0.13% | 26,942 |
| Apr 16, 2025 | 15.06 | 15.27 | 14.88 | 15.13 | 15.13 | -1.24% | 12,767 |
| Apr 15, 2025 | 15.35 | 15.35 | 15.19 | 15.32 | 15.32 | 0.86% | 18,808 |
| Apr 14, 2025 | 15.20 | 15.33 | 15.11 | 15.19 | 15.19 | 0.26% | 11,927 |
| Apr 11, 2025 | 14.77 | 15.15 | 14.73 | 15.15 | 15.15 | 1.07% | 32,995 |
| Apr 10, 2025 | 15.00 | 15.09 | 14.64 | 14.99 | 14.99 | -1.90% | 39,360 |
| Apr 9, 2025 | 13.93 | 15.43 | 13.93 | 15.28 | 15.28 | 7.68% | 49,047 |
| Apr 8, 2025 | 14.72 | 14.88 | 13.93 | 14.19 | 14.19 | -0.28% | 29,485 |
| Apr 7, 2025 | 13.70 | 14.72 | 13.56 | 14.23 | 14.23 | -0.07% | 41,312 |
| Apr 4, 2025 | 14.99 | 14.99 | 14.11 | 14.24 | 14.24 | -8.48% | 237,395 |
| Apr 3, 2025 | 15.55 | 15.74 | 15.29 | 15.56 | 15.56 | -4.25% | 154,463 |