Skip to main content
Alger 35 Z (ATVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.70
-0.31 (-1.55%)
At close: Nov 13, 2026

ATVPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 13, 202619.7019.7019.7019.7019.70-1.55%
Nov 12, 202620.0120.0120.0120.0120.01-1.53%
Nov 11, 202620.3220.3220.3220.3220.322.21%
Nov 10, 202619.8819.8819.8819.8819.88-1.39%
Nov 9, 202620.1620.1620.1620.1620.162.75%
Nov 6, 202619.6219.6219.6219.6219.621.08%
Nov 5, 202619.4119.4119.4119.4119.41-6.86%
Nov 4, 202620.8420.8420.8420.8420.84-0.10%
Nov 3, 202620.8620.8620.8620.8620.861.81%
Nov 2, 202620.4920.4920.4920.4920.49-2.71%
Oct 30, 202621.0621.0621.0621.0621.06-4.05%
Oct 29, 202621.9521.9521.9521.9521.95-1.66%
Oct 28, 202622.3222.3222.3222.3222.320.63%
Oct 27, 202622.1822.1822.1822.1822.181.88%
Oct 26, 202621.7721.7721.7721.7721.771.07%
Oct 23, 202621.5421.5421.5421.5421.540.09%
Oct 22, 202621.5221.5221.5221.5221.52-3.54%
Oct 21, 202622.3122.3122.3122.3122.311.41%
Oct 20, 202622.0022.0022.0022.0022.000.18%
Oct 19, 202621.9621.9621.9621.9621.961.43%
Oct 16, 202621.6521.6521.6521.6521.65-3.18%
Oct 15, 202622.3622.3622.3622.3622.36-0.27%
Oct 14, 202622.4222.4222.4222.4222.42-3.03%
Oct 13, 202623.1223.1223.1223.1223.12-0.26%
Oct 12, 202623.1823.1823.1823.1823.18-1.65%
Oct 9, 202623.5723.5723.5723.5723.571.42%
Oct 8, 202623.2423.2423.2423.2423.24-2.02%
Oct 7, 202623.7223.7223.7223.7223.72-0.84%
Oct 6, 202623.9223.9223.9223.9223.920.72%
Oct 5, 202623.7523.7523.7523.7523.750.93%
Oct 2, 202623.5323.5323.5323.5323.530.47%
Oct 1, 202623.4223.4223.4223.4223.420.17%
Sep 30, 202623.3823.3823.3823.3823.380.17%
Sep 29, 202623.3423.3423.3423.3423.340.47%
Sep 28, 202623.2323.2323.2323.2323.23-1.15%
Sep 25, 202623.5023.5023.5023.5023.50-0.42%
Sep 24, 202623.6023.6023.6023.6023.600.55%
Sep 23, 202623.4723.4723.4723.4723.47-0.72%
Sep 22, 202623.6423.6423.6423.6423.640.55%
Sep 21, 202623.5123.5123.5123.5123.512.57%
Sep 18, 202622.9222.9222.9222.9222.920.44%
Sep 17, 202622.8222.8222.8222.8222.822.01%
Sep 16, 202622.3722.3722.3722.3722.370.49%
Sep 15, 202622.2622.2622.2622.2622.26-0.49%
Sep 14, 202622.3722.3722.3722.3722.37-1.37%
Sep 11, 202622.6822.6822.6822.6822.680.27%
Sep 10, 202622.6222.6222.6222.6222.62-1.61%
Sep 9, 202622.9922.9922.9922.9922.99-0.52%
Sep 8, 202623.1123.1123.1123.1123.110.35%
Sep 4, 202623.0323.0323.0323.0323.030.79%