Skip to main content

Alger Mid Cap 40 ETF (NY: FRTY )

16.25 +0.08 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.19 12.40 12.15 12.18 23,499 +0.20(+1.67%)
Mar 30, 2023 12.13 12.14 11.93 11.98 10,373 +0.03(+0.25%)
Mar 29, 2023 12.00 12.01 11.90 11.96 11,344 +0.06(+0.55%)
Mar 28, 2023 11.91 11.91 11.88 11.89 5,662 +0.02(+0.13%)
Mar 27, 2023 11.84 11.99 11.82 11.87 4,406 +0.11(+0.94%)
Mar 24, 2023 11.77 11.78 11.70 11.76 9,241 -0.03(-0.22%)
Mar 23, 2023 11.90 11.95 11.69 11.79 8,278 -0.01(-0.12%)
Mar 22, 2023 11.97 11.97 11.80 11.80 10,673 -0.23(-1.92%)
Mar 21, 2023 11.87 12.10 11.87 12.04 86,650 +0.25(+2.13%)
Mar 20, 2023 11.84 11.85 11.75 11.78 3,665 -0.07(-0.56%)
Mar 17, 2023 11.79 11.85 11.78 11.85 710 -0.02(-0.15%)
Mar 16, 2023 11.69 11.88 11.69 11.87 2,908 +0.23(+1.97%)
Mar 15, 2023 11.63 11.71 11.63 11.64 3,976 -0.33(-2.77%)
Mar 14, 2023 11.98 11.99 11.95 11.97 2,852 +0.31(+2.66%)
Mar 13, 2023 11.64 11.66 11.63 11.66 2,141 -0.16(-1.35%)
Mar 10, 2023 12.05 12.12 11.82 11.82 12,421 -0.32(-2.65%)
Mar 09, 2023 12.54 12.54 12.12 12.14 3,249 -0.35(-2.79%)
Mar 08, 2023 12.55 12.55 12.47 12.49 1,329 -0.04(-0.32%)
Mar 07, 2023 12.62 12.62 12.53 12.53 1,606 -0.08(-0.63%)
Mar 06, 2023 12.76 12.76 12.61 12.61 4,866 -0.08(-0.60%)
Mar 03, 2023 12.62 12.69 12.61 12.69 5,579 +0.09(+0.69%)
Mar 02, 2023 12.38 12.63 12.38 12.60 3,692 +0.21(+1.69%)
Mar 01, 2023 12.30 12.45 12.30 12.39 6,376 +0.13(+1.03%)
Feb 28, 2023 12.36 12.36 12.26 12.26 1,506 -0.06(-0.46%)
Feb 27, 2023 12.38 12.39 12.32 12.32 2,208 +0.05(+0.41%)
Feb 24, 2023 12.29 12.29 12.24 12.27 2,202 +0.02(+0.16%)
Feb 23, 2023 12.30 12.33 12.13 12.25 15,701 +0.08(+0.66%)
Feb 22, 2023 12.22 12.27 12.17 12.17 12,131 +0.03(+0.24%)
Feb 21, 2023 12.32 12.32 12.10 12.14 6,794 -0.22(-1.80%)
Feb 17, 2023 12.39 12.41 12.28 12.36 8,703 -0.19(-1.53%)
Feb 16, 2023 12.70 12.70 12.51 12.56 9,186 -0.02(-0.16%)
Feb 15, 2023 12.60 12.69 12.50 12.57 51,383 -0.00(-0.04%)
Feb 14, 2023 12.69 12.69 12.44 12.58 15,905 +0.08(+0.65%)
Feb 13, 2023 12.60 12.61 12.49 12.50 8,925 +0.00(+0.03%)
Feb 10, 2023 12.49 12.49 12.39 12.49 1,254 -0.03(-0.20%)
Feb 09, 2023 12.71 12.91 12.52 12.52 22,966 -0.11(-0.87%)
Feb 08, 2023 12.65 12.84 12.62 12.63 12,195 +0.07(+0.52%)
Feb 07, 2023 12.52 12.59 12.50 12.57 4,138 -0.09(-0.75%)
Feb 06, 2023 12.69 12.69 12.57 12.66 26,522 -0.07(-0.55%)
Feb 03, 2023 12.84 12.94 12.68 12.73 9,480 -0.24(-1.89%)
Feb 02, 2023 12.95 13.06 12.92 12.97 24,183 +0.45(+3.60%)
Feb 01, 2023 12.43 12.68 12.43 12.52 8,441 +0.14(+1.13%)
Jan 31, 2023 12.48 12.48 12.36 12.38 5,901 -0.05(-0.42%)
Jan 30, 2023 12.50 12.50 12.35 12.44 11,115 -0.20(-1.56%)
Jan 27, 2023 12.51 12.67 12.46 12.63 9,809 +0.10(+0.79%)
Jan 26, 2023 12.38 12.54 12.38 12.54 10,596 +0.19(+1.50%)
Jan 25, 2023 12.16 12.35 12.07 12.35 5,524 +0.12(+0.94%)
Jan 24, 2023 12.27 12.29 12.22 12.23 5,554 -0.02(-0.14%)
Jan 23, 2023 12.15 12.27 12.08 12.25 7,853 +0.30(+2.53%)
Jan 20, 2023 12.01 12.03 11.95 11.95 7,621 +0.09(+0.76%)
Jan 19, 2023 12.00 12.00 11.86 11.86 4,573 -0.15(-1.25%)
Jan 18, 2023 12.27 12.41 12.01 12.01 11,938 -0.05(-0.41%)
Jan 17, 2023 12.04 12.12 12.04 12.06 2,782 +0.01(+0.08%)
Jan 13, 2023 12.03 12.05 12.00 12.05 7,904 +0.06(+0.50%)
Jan 12, 2023 11.94 12.06 11.94 11.99 12,452 +0.07(+0.59%)
Jan 11, 2023 11.96 11.96 11.92 11.92 4,770 +0.09(+0.76%)
Jan 10, 2023 11.79 11.84 11.79 11.83 593 +0.06(+0.51%)
Jan 09, 2023 11.89 11.89 11.76 11.77 1,119 +0.10(+0.86%)
Jan 06, 2023 11.66 11.69 11.63 11.67 4,343 +0.14(+1.18%)
Jan 05, 2023 11.69 11.69 11.52 11.53 1,698 -0.13(-1.08%)
Jan 04, 2023 11.65 11.74 11.62 11.66 2,907 +0.06(+0.52%)
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.