Alger 35 Z (ATVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.95
-0.37 (-1.66%)
At close: Oct 29, 2026
ATVPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.66% |
| Oct 28, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.63% |
| Oct 27, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.88% |
| Oct 26, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.07% |
| Oct 23, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.09% |
| Oct 22, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -3.54% |
| Oct 21, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.41% |
| Oct 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.18% |
| Oct 19, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.43% |
| Oct 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.18% |
| Oct 15, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.27% |
| Oct 14, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -3.03% |
| Oct 13, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.26% |
| Oct 12, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.65% |
| Oct 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.42% |
| Oct 8, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.02% |
| Oct 7, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.84% |
| Oct 6, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.72% |
| Oct 5, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.93% |
| Oct 2, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.47% |
| Oct 1, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.17% |
| Sep 30, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.17% |
| Sep 29, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.47% |
| Sep 28, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.15% |
| Sep 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% |
| Sep 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.55% |
| Sep 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.72% |
| Sep 22, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.55% |
| Sep 21, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.57% |
| Sep 18, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.44% |
| Sep 17, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 2.01% |
| Sep 16, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.49% |
| Sep 15, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.49% |
| Sep 14, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.37% |
| Sep 11, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.27% |
| Sep 10, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.61% |
| Sep 9, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.52% |
| Sep 8, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.35% |
| Sep 4, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.79% |
| Sep 3, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.60% |
| Sep 2, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.09% |
| Sep 1, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.01% |
| Aug 31, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.22% |
| Aug 28, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.26% |
| Aug 27, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.12% |
| Aug 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.18% |
| Aug 25, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.39% |
| Aug 24, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.46% |
| Aug 21, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.04% |
| Aug 20, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.09% |