Alger 35 ETF (ATFV) Historical Stock Data
25.68 ↓0.26 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATFV is down -0.04% a day on average. There have been 15 days where Alger 35 ETF closed green and 15 days where ATFV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-13 | 25.52 | 25.68 | ↑$0.16 (0.64%) | 25.26 | 25.72 | 15.12K |
2025-01-10 | 25.72 | 25.95 | ↑$0.23 (0.90%) | 25.72 | 26.12 | 3.80K |
2025-01-08 | 26.45 | 26.25 | ↓$0.20 (-0.77%) | 26.10 | 26.45 | 5.27K |
2025-01-07 | 26.87 | 26.38 | ↓$0.49 (-1.83%) | 26.35 | 26.87 | 3.79K |
2025-01-06 | 26.96 | 26.91 | ↓$0.05 (-0.18%) | 26.88 | 27.09 | 16.48K |
2025-01-03 | 26.07 | 26.46 | ↑$0.39 (1.51%) | 26.07 | 26.56 | 6.57K |
2025-01-02 | 25.43 | 25.75 | ↑$0.32 (1.24%) | 25.32 | 25.87 | 61.81K |
2024-12-31 | 25.71 | 25.29 | ↓$0.42 (-1.65%) | 25.12 | 25.71 | 52.76K |
2024-12-30 | 25.22 | 25.69 | ↑$0.47 (1.87%) | 25.21 | 25.85 | 5.07K |
2024-12-27 | 25.66 | 25.92 | ↑$0.26 (1.03%) | 25.60 | 25.92 | 8.37K |
2024-12-26 | 26.33 | 26.43 | ↑$0.10 (0.39%) | 25.97 | 26.43 | 5.38K |
2024-12-24 | 26.11 | 26.26 | ↑$0.15 (0.58%) | 26.11 | 26.36 | 3.03K |
2024-12-23 | 25.84 | 25.97 | ↑$0.13 (0.49%) | 25.50 | 26.00 | 25.74K |
2024-12-20 | 25.00 | 25.52 | ↑$0.52 (2.08%) | 25.00 | 25.84 | 29.52K |
2024-12-19 | 25.63 | 25.49 | ↓$0.14 (-0.54%) | 25.39 | 25.63 | 3.64K |
2024-12-18 | 26.32 | 25.29 | ↓$1.03 (-3.91%) | 25.20 | 26.33 | 4.84K |
2024-12-17 | 26.46 | 26.37 | ↓$0.09 (-0.34%) | 26.08 | 26.46 | 13.93K |
2024-12-16 | 26.45 | 26.68 | ↑$0.23 (0.87%) | 26.44 | 26.68 | 4.08K |
2024-12-13 | 26.43 | 26.37 | ↓$0.06 (-0.21%) | 26.27 | 26.43 | 3.59K |
2024-12-12 | 26.24 | 26.29 | ↑$0.05 (0.20%) | 26.24 | 26.42 | 8.94K |
2024-12-11 | 26.12 | 26.59 | ↑$0.47 (1.78%) | 26.12 | 26.59 | 4.03K |
2024-12-10 | 26.34 | 25.91 | ↓$0.43 (-1.62%) | 25.91 | 26.34 | 7.20K |
2024-12-09 | 26.63 | 26.24 | ↓$0.39 (-1.48%) | 26.20 | 26.63 | 11.14K |
2024-12-06 | 26.46 | 26.66 | ↑$0.20 (0.76%) | 26.46 | 26.72 | 4.89K |
2024-12-05 | 26.30 | 26.23 | ↓$0.07 (-0.29%) | 24.99 | 26.48 | 16.05K |
2024-12-04 | 26.30 | 26.23 | ↓$0.07 (-0.25%) | 26.23 | 26.61 | 38.54K |
2024-12-03 | 25.74 | 26.00 | ↑$0.27 (1.03%) | 25.74 | 26.00 | 1.94K |
2024-12-02 | 26.34 | 25.67 | ↓$0.67 (-2.54%) | 25.47 | 26.34 | 3.68K |
2024-11-29 | 25.48 | 25.44 | ↓$0.05 (-0.18%) | 25.43 | 25.50 | 6.53K |
2024-11-27 | 25.32 | 25.11 | ↓$0.21 (-0.83%) | 24.90 | 25.32 | 8.37K |
Create an account or log in to view more rows.
$ATFV hang tight
ignore fud and buy dips if you can
everyone be okay????
$ATFV eyeing for a scalp
$ATFV who here can't stand the CEO?
$ATFV might see a whole 1% green
$ATFV cup and handle dont play
$ATFV over a thousand shares in now
$ATFV has just been halted from trading.
$ATFV let’s go baby!
$ATFV take us to the moon
lets goooooo
$ATFV pressure