Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
16.29
+0.06 (0.34%)
May 1, 2025, 3:29 PM EDT - Market closed
FRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 16.43 | 16.43 | 16.29 | 16.29 | - | 0.37% | 5,443 |
| 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 |
| Apr 2, 2025 | 15.71 | 16.36 | 15.71 | 16.25 | 16.25 | 1.38% | 20,938 |
| Apr 1, 2025 | 15.88 | 16.03 | 15.79 | 16.03 | 16.03 | 0.65% | 9,829 |
| Mar 31, 2025 | 15.47 | 15.96 | 15.37 | 15.93 | 15.93 | 0.16% | 67,756 |
| Mar 28, 2025 | 16.21 | 16.21 | 15.82 | 15.90 | 15.90 | -2.23% | 59,157 |
| Mar 27, 2025 | 16.51 | 16.58 | 16.26 | 16.26 | 16.26 | -2.39% | 80,483 |
| Mar 26, 2025 | 16.78 | 16.83 | 16.51 | 16.66 | 16.66 | -2.63% | 13,355 |
| Mar 25, 2025 | 16.95 | 17.16 | 16.90 | 17.11 | 17.11 | 0.55% | 13,728 |
| Mar 24, 2025 | 16.67 | 17.02 | 16.67 | 17.02 | 17.02 | 3.10% | 15,688 |
| Mar 21, 2025 | 16.20 | 16.52 | 16.12 | 16.51 | 16.51 | 0.26% | 36,983 |
| Mar 20, 2025 | 16.55 | 16.59 | 16.35 | 16.46 | 16.46 | -0.36% | 164,338 |
| Mar 19, 2025 | 16.17 | 16.60 | 16.17 | 16.52 | 16.52 | 2.75% | 35,119 |
| Mar 18, 2025 | 16.27 | 16.27 | 16.00 | 16.08 | 16.08 | -2.76% | 22,803 |
| Mar 17, 2025 | 16.39 | 16.68 | 16.36 | 16.54 | 16.54 | 1.96% | 15,336 |
| Mar 14, 2025 | 16.06 | 16.31 | 15.98 | 16.22 | 16.22 | 3.14% | 24,624 |
| Mar 13, 2025 | 16.01 | 16.01 | 15.59 | 15.73 | 15.73 | -1.86% | 22,890 |
| Mar 12, 2025 | 16.13 | 16.13 | 15.84 | 16.02 | 16.02 | 1.35% | 22,091 |
| Mar 11, 2025 | 15.68 | 16.01 | 15.53 | 15.81 | 15.81 | 1.47% | 25,191 |
| Mar 10, 2025 | 16.07 | 16.07 | 15.43 | 15.58 | 15.58 | -5.40% | 81,551 |
| Mar 7, 2025 | 16.37 | 16.54 | 15.92 | 16.47 | 16.47 | 0.37% | 165,726 |
| Mar 6, 2025 | 16.94 | 17.11 | 16.41 | 16.41 | 16.41 | -6.01% | 108,787 |
| Mar 5, 2025 | 17.13 | 17.49 | 17.06 | 17.46 | 17.46 | 1.87% | 38,275 |
| Mar 4, 2025 | 17.02 | 17.50 | 16.49 | 17.14 | 17.14 | -0.87% | 147,356 |
| Mar 3, 2025 | 18.03 | 18.03 | 17.22 | 17.29 | 17.29 | -2.59% | 29,493 |
| Feb 28, 2025 | 17.49 | 17.80 | 17.35 | 17.75 | 17.75 | 1.43% | 18,431 |
| Feb 27, 2025 | 18.38 | 18.38 | 17.50 | 17.50 | 17.50 | -3.69% | 17,658 |
| Feb 26, 2025 | 18.01 | 18.35 | 18.01 | 18.17 | 18.17 | 1.79% | 23,898 |
| Feb 25, 2025 | 18.22 | 18.22 | 17.54 | 17.85 | 17.85 | -2.41% | 18,149 |
| Feb 24, 2025 | 18.69 | 18.69 | 18.05 | 18.29 | 18.29 | -2.14% | 17,973 |
| Feb 21, 2025 | 19.66 | 19.66 | 18.56 | 18.69 | 18.69 | -4.52% | 22,447 |
| Feb 20, 2025 | 19.87 | 19.92 | 19.17 | 19.58 | 19.58 | -1.48% | 25,621 |