Alger 35 ETF (ATFV) Historical Stock Data
26.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATFV is down -0.05% a day on average. There have been 14 days where Alger 35 ETF closed green and 16 days where ATFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-26 | 25.28 | 25.35 | ↑$0.07 (0.27%) | 25.28 | 25.39 | 2.41K |
| 2024-11-25 | 25.50 | 25.21 | ↓$0.29 (-1.13%) | 25.18 | 25.51 | 8.44K |
| 2024-11-22 | 25.27 | 25.20 | ↓$0.07 (-0.28%) | 25.10 | 25.32 | 8.75K |
| 2024-11-21 | 25.05 | 25.09 | ↑$0.04 (0.16%) | 24.98 | 25.12 | 11.36K |
| 2024-11-20 | 25.00 | 24.98 | ↓$0.02 (-0.07%) | 24.64 | 25.00 | 7.29K |
| 2024-11-19 | 24.27 | 24.79 | ↑$0.52 (2.16%) | 24.27 | 24.80 | 37.80K |
| 2024-11-18 | 24.15 | 24.55 | ↑$0.40 (1.66%) | 24.14 | 24.55 | 15.65K |
| 2024-11-15 | 24.27 | 24.23 | ↓$0.04 (-0.17%) | 24.15 | 24.27 | 2.04K |
| 2024-11-14 | 24.85 | 24.71 | ↓$0.15 (-0.58%) | 24.71 | 25.21 | 4.05K |
| 2024-11-13 | 24.86 | 24.89 | ↑$0.03 (0.13%) | 24.78 | 25.04 | 13.05K |
| 2024-11-12 | 24.20 | 24.39 | ↑$0.19 (0.79%) | 24.20 | 24.39 | 460 |
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