Skip to main content
logo
Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
18.86
0.00 (0.00%)
Jul 8, 2025, 4:00 PM - Market open

FRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202519.0919.0918.7818.8618.86-0.95%8,015
Jul 7, 202518.9219.1018.7819.0419.04-0.04%32,221
Jul 3, 202518.8719.1418.8719.0519.051.10%36,043
Jul 2, 202518.7518.8718.6518.8418.840.39%8,227
Jul 1, 202519.1019.1118.6718.7718.77-2.33%20,706
Jun 30, 202519.2719.3319.1319.2219.221.01%18,368
Jun 27, 202519.1219.2918.9019.0219.02-0.55%13,532
Jun 26, 202519.1119.2318.9419.1319.131.32%15,140
Jun 25, 202519.3719.3718.8118.8818.88-1.77%8,034
Jun 24, 202518.8319.2618.7519.2219.223.06%27,401
Jun 23, 202518.6018.7218.2618.6518.651.47%107,523
Jun 20, 202518.6318.6318.3518.3818.38-0.38%90,724
Jun 18, 202518.3118.5818.3118.4518.450.79%6,719
Jun 17, 202518.3518.4418.1718.3118.31-0.49%10,540
Jun 16, 202518.2018.5018.0818.4018.402.48%11,652
Jun 13, 202517.8818.2717.8817.9517.95-1.62%12,864
Jun 12, 202518.2118.4018.1018.2518.25-0.23%8,778
Jun 11, 202518.2418.4118.1918.2918.290.72%12,937
Jun 10, 202518.3518.3518.0018.1618.16-0.97%12,364
Jun 9, 202518.2818.4818.2318.3418.34-0.54%7,589
Jun 6, 202518.4418.5018.2918.4418.441.85%6,120
Jun 5, 202518.4618.5818.1018.1018.10-1.21%416,410
Jun 4, 202518.2118.3918.1218.3218.320.44%5,261
Jun 3, 202518.1018.2618.0718.2418.241.83%19,623
Jun 2, 202517.6417.9117.6417.9117.911.05%5,112
May 30, 202517.5717.7317.4117.7317.730.75%7,889
May 29, 202517.9717.9717.5817.6017.60-0.65%20,894
May 28, 202517.8017.8117.7017.7117.71-0.11%8,476
May 27, 202517.6517.7817.6117.7317.732.15%10,082
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