Skip to main content

Alger Mid Cap 40 ETF (NY: FRTY )

16.25 +0.08 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.99 17.41 17.39 12,938 +0.68(+4.07%)
Jan 28, 2022 16.67 16.93 16.43 16.71 102,274 -0.10(-0.59%)
Jan 27, 2022 17.42 17.54 16.81 16.81 10,215 -0.37(-2.18%)
Jan 26, 2022 17.66 17.83 17.18 17.18 14,229 -0.16(-0.90%)
Jan 25, 2022 17.28 17.47 17.09 17.34 59,888 -0.27(-1.53%)
Jan 24, 2022 17.56 17.61 16.51 17.61 43,615 +0.16(+0.92%)
Jan 21, 2022 17.77 17.84 17.38 17.45 46,247 -0.44(-2.46%)
Jan 20, 2022 18.26 18.57 17.77 17.89 35,594 -0.35(-1.92%)
Jan 19, 2022 18.38 18.69 18.10 18.24 35,774 -0.21(-1.14%)
Jan 18, 2022 18.54 18.76 18.40 18.45 10,120 -0.46(-2.45%)
Jan 14, 2022 18.91 0 -0.04(-0.20%)
Jan 13, 2022 19.19 19.37 18.84 18.95 26,570 -0.11(-0.60%)
Jan 12, 2022 19.19 19.30 19.04 19.06 45,804 +0.03(+0.18%)
Jan 11, 2022 18.70 19.11 18.70 19.03 8,887 +0.49(+2.64%)
Jan 10, 2022 18.61 18.78 18.27 18.54 42,328 -0.56(-2.92%)
Jan 07, 2022 19.26 19.41 19.08 19.10 9,300 -0.19(-0.96%)
Jan 06, 2022 19.06 19.45 18.81 19.28 57,550 +0.13(+0.70%)
Jan 05, 2022 19.69 19.72 19.12 19.15 67,792 -0.70(-3.53%)
Jan 04, 2022 19.95 19.95 19.61 19.85 27,248 -0.13(-0.64%)
Jan 03, 2022 20.11 20.11 19.78 19.98 22,497 +0.00(+0.02%)
Dec 31, 2021 20.02 20.07 19.95 19.98 9,498 -0.10(-0.52%)
Dec 30, 2021 19.96 20.27 19.96 20.08 20,131 +0.02(+0.10%)
Dec 29, 2021 20.13 20.13 19.86 20.06 14,957 +0.23(+1.16%)
Dec 28, 2021 20.17 20.28 19.83 19.83 25,910 -0.35(-1.71%)
Dec 27, 2021 19.93 20.18 19.93 20.18 10,042 +0.21(+1.03%)
Dec 23, 2021 19.88 19.98 19.84 19.97 6,997 +0.11(+0.55%)
Dec 22, 2021 19.69 20.00 19.60 19.86 14,347 +0.19(+0.97%)
Dec 21, 2021 19.15 19.67 18.99 19.67 22,252 +0.82(+4.35%)
Dec 20, 2021 18.98 18.98 18.50 18.85 42,163 -0.47(-2.43%)
Dec 17, 2021 18.59 19.48 18.59 19.32 48,170 +0.32(+1.68%)
Dec 16, 2021 19.75 19.75 18.89 19.00 53,690 -0.39(-2.02%)
Dec 15, 2021 19.16 19.52 18.74 19.39 17,952 +0.28(+1.49%)
Dec 14, 2021 19.32 19.47 19.04 19.11 12,789 -0.37(-1.90%)
Dec 13, 2021 20.05 20.05 19.36 19.48 53,784 -0.34(-1.72%)
Dec 10, 2021 20.39 20.39 19.55 19.82 51,027 -0.30(-1.51%)
Dec 09, 2021 20.70 20.70 20.12 20.12 19,237 -0.53(-2.56%)
Dec 08, 2021 20.40 20.73 20.40 20.65 11,603 +0.23(+1.15%)
Dec 07, 2021 19.99 20.53 19.99 20.41 13,563 +0.75(+3.81%)
Dec 06, 2021 19.40 19.71 19.19 19.66 5,786 +0.12(+0.62%)
Dec 03, 2021 20.38 20.38 19.18 19.54 124,484 -0.81(-3.96%)
Dec 02, 2021 20.16 20.41 19.94 20.35 27,442 +0.42(+2.09%)
Dec 01, 2021 21.65 21.65 19.93 19.93 81,438 -1.05(-5.01%)
Nov 30, 2021 21.42 21.67 20.70 20.98 67,739 -0.85(-3.91%)
Nov 29, 2021 22.10 22.10 21.52 21.84 34,065 +0.29(+1.37%)
Nov 26, 2021 21.99 21.99 21.17 21.54 12,370 -0.60(-2.70%)
Nov 24, 2021 21.72 22.14 21.43 22.14 14,277 +0.47(+2.19%)
Nov 23, 2021 22.02 22.08 21.36 21.67 52,559 -0.55(-2.47%)
Nov 22, 2021 22.93 22.96 22.10 22.22 24,917 -0.79(-3.45%)
Nov 19, 2021 23.05 23.08 22.95 23.01 7,825 -0.09(-0.38%)
Nov 18, 2021 23.32 23.13 23.00 23.10 20,868 -0.12(-0.53%)
Nov 17, 2021 23.32 23.50 23.05 23.22 43,967 -0.12(-0.53%)
Nov 16, 2021 23.13 23.45 23.13 23.34 6,348 +0.03(+0.12%)
Nov 15, 2021 24.14 24.14 23.12 23.32 10,656 -0.09(-0.36%)
Nov 12, 2021 23.22 24.20 23.22 23.40 77,027 +0.19(+0.82%)
Nov 11, 2021 23.19 23.28 23.10 23.21 13,329 +0.37(+1.62%)
Nov 10, 2021 23.32 22.84 30,725 -0.95(-3.98%)
Nov 09, 2021 23.79 23.83 23.38 23.79 27,701 -0.10(-0.44%)
Nov 08, 2021 24.02 24.04 23.69 23.89 31,489 +0.13(+0.56%)
Nov 05, 2021 23.56 23.88 23.38 23.76 29,099 +0.31(+1.33%)
Nov 04, 2021 23.43 23.98 23.36 23.45 18,959 -0.02(-0.08%)
Nov 03, 2021 23.31 23.55 23.18 23.47 18,261 +0.01(+0.04%)
Nov 02, 2021 23.59 23.65 23.27 23.46 36,270 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.