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 (%)
May 08, 2023 12.24 12.24 12.23 12.23 1,184 +0.01(+0.08%)
May 05, 2023 12.24 12.24 12.22 12.22 2,942 +0.13(+1.07%)
May 04, 2023 12.08 12.11 12.07 12.10 1,744 +0.04(+0.29%)
May 03, 2023 12.07 12.11 12.06 12.06 54,979 +0.01(+0.08%)
May 02, 2023 12.14 12.14 12.02 12.05 4,446 -0.22(-1.82%)
May 01, 2023 12.20 12.28 12.20 12.27 2,041 +0.07(+0.61%)
Apr 28, 2023 12.03 12.22 12.03 12.20 3,455 +0.15(+1.24%)
Apr 27, 2023 12.06 12.06 12.04 12.05 2,443 +0.15(+1.26%)
Apr 26, 2023 12.06 12.07 11.90 11.90 3,290 -0.16(-1.30%)
Apr 25, 2023 12.33 12.33 12.03 12.06 6,652 -0.31(-2.51%)
Apr 24, 2023 12.41 12.44 12.33 12.37 7,569 -0.04(-0.30%)
Apr 21, 2023 12.40 12.43 12.30 12.40 5,855 -0.06(-0.46%)
Apr 20, 2023 12.49 12.49 12.41 12.46 3,072 +0.06(+0.45%)
Apr 19, 2023 12.44 12.45 12.38 12.40 3,651 -0.01(-0.05%)
Apr 18, 2023 12.41 12.41 12.41 12.41 731 +0.13(+1.06%)
Apr 17, 2023 12.27 12.31 12.26 12.28 1,790 +0.23(+1.95%)
Apr 14, 2023 12.15 12.15 12.01 12.04 13,636 -0.10(-0.82%)
Apr 13, 2023 12.17 12.17 12.14 12.14 2,238 +0.17(+1.42%)
Apr 12, 2023 12.15 12.15 11.97 11.97 2,900 +0.32(+2.73%)
Apr 11, 2023 12.09 12.09 11.63 11.66 64,427 -0.44(-3.63%)
Apr 10, 2023 11.81 12.12 11.81 12.10 3,438 +0.14(+1.14%)
Apr 06, 2023 11.92 11.97 11.92 11.96 3,596 -0.07(-0.58%)
Apr 05, 2023 12.06 12.06 12.03 12.03 1,595 -0.13(-1.04%)
Apr 04, 2023 12.27 12.28 12.14 12.16 6,054 -0.18(-1.42%)
Apr 03, 2023 12.39 12.39 12.26 12.33 5,042 +0.15(+1.19%)
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%)
Jan 03, 2023 11.61 11.63 11.52 11.60 25,040 +0.06(+0.52%)
Dec 30, 2022 11.50 11.63 11.42 11.54 24,782 -0.04(-0.35%)
Dec 29, 2022 11.51 11.60 11.51 11.58 30,130 +0.14(+1.22%)
Dec 28, 2022 11.55 11.55 11.27 11.44 27,709 +0.03(+0.26%)
Dec 27, 2022 11.25 11.61 11.25 11.41 15,260 -0.20(-1.76%)
Dec 23, 2022 11.72 11.72 11.49 11.61 92,036 -0.05(-0.45%)
Dec 22, 2022 11.74 11.74 11.49 11.67 59,692 -0.10(-0.88%)
Dec 21, 2022 11.81 11.83 11.71 11.77 33,076 +0.22(+1.90%)
Dec 20, 2022 11.40 11.65 11.40 11.55 134,867 -0.01(-0.12%)
Dec 19, 2022 11.80 11.80 11.53 11.56 86,262 -0.34(-2.83%)
Dec 16, 2022 11.72 11.91 11.70 11.90 35,005 +0.07(+0.62%)
Dec 15, 2022 12.06 12.06 11.81 11.83 15,464 -0.21(-1.75%)
Dec 14, 2022 12.18 12.26 12.00 12.04 27,215 -0.25(-2.06%)
Dec 13, 2022 12.33 12.33 12.08 12.29 12,142 +0.19(+1.57%)
Dec 12, 2022 11.70 12.11 11.70 12.10 10,007 +0.33(+2.80%)
Dec 09, 2022 11.90 11.90 11.77 11.77 9,557 -0.06(-0.53%)
Dec 08, 2022 11.71 11.93 11.71 11.83 28,823 +0.13(+1.14%)
Dec 07, 2022 11.89 11.92 11.65 11.70 18,754 -0.04(-0.35%)
Dec 06, 2022 11.94 11.94 11.67 11.74 8,738 -0.24(-1.97%)
Dec 05, 2022 12.20 12.20 11.98 11.98 7,049 -0.35(-2.84%)
Dec 02, 2022 12.17 12.39 12.13 12.33 29,840 +0.08(+0.64%)
Dec 01, 2022 12.28 12.32 12.25 12.25 4,319 +0.11(+0.89%)
Nov 30, 2022 11.71 12.14 11.71 12.14 11,918 +0.31(+2.65%)
Nov 29, 2022 11.85 11.89 11.79 11.83 9,975 -0.01(-0.05%)
Nov 28, 2022 11.97 11.97 11.83 11.83 936 -0.21(-1.76%)
Nov 25, 2022 12.05 12.07 12.02 12.05 11,421 +0.05(+0.43%)
Nov 23, 2022 11.96 12.02 11.93 11.99 16,144 +0.13(+1.10%)
Nov 22, 2022 11.84 11.92 11.84 11.86 2,080 +0.06(+0.54%)
Nov 21, 2022 11.82 11.85 11.78 11.80 6,101 -0.07(-0.58%)
Nov 18, 2022 11.90 11.93 11.86 11.87 10,045 -0.01(-0.05%)
Nov 17, 2022 11.91 11.91 11.88 11.88 12,210 -0.14(-1.21%)
Nov 16, 2022 12.04 12.04 12.02 12.02 908 -0.06(-0.50%)
Nov 15, 2022 11.88 12.19 11.88 12.08 6,690 +0.18(+1.51%)
Nov 14, 2022 12.12 12.12 11.90 11.90 8,816 -0.25(-2.06%)
Nov 11, 2022 12.15 12.22 12.11 12.15 5,696 +0.11(+0.91%)
Nov 10, 2022 11.87 12.04 11.87 12.04 9,999 +0.57(+4.97%)
Nov 09, 2022 11.64 11.66 11.44 11.47 18,569 -0.25(-2.13%)
Nov 08, 2022 11.82 11.84 11.61 11.72 42,545 +0.20(+1.69%)
Nov 07, 2022 11.43 11.59 11.43 11.52 6,406 +0.02(+0.15%)
Nov 04, 2022 11.56 11.56 11.43 11.51 10,028 -0.18(-1.52%)
Nov 03, 2022 11.62 11.75 11.62 11.69 7,335 -0.05(-0.44%)
Nov 02, 2022 11.98 12.06 11.74 11.74 15,099 -0.32(-2.69%)
Nov 01, 2022 12.18 12.18 12.06 12.06 990 -0.12(-0.95%)
Oct 31, 2022 12.16 12.29 12.08 12.18 14,343 -0.00(-0.03%)
Oct 28, 2022 12.01 12.19 11.99 12.18 3,769 +0.21(+1.77%)
Oct 27, 2022 12.00 12.04 11.97 11.97 2,309 -0.03(-0.25%)
Oct 26, 2022 12.10 12.11 12.00 12.00 1,835 +0.00(+0.02%)
Oct 25, 2022 11.87 12.03 11.87 12.00 5,684 +0.36(+3.07%)
Oct 24, 2022 12.00 12.00 11.59 11.64 11,718 -0.08(-0.68%)
Oct 21, 2022 11.66 11.78 11.43 11.72 3,258 +0.15(+1.30%)
Oct 20, 2022 11.74 11.81 11.56 11.57 12,206 +0.00(+0.01%)
Oct 19, 2022 11.64 11.64 11.51 11.57 13,199 -0.23(-1.96%)
Oct 18, 2022 11.65 11.95 11.65 11.80 32,102 +0.19(+1.62%)
Oct 17, 2022 11.53 11.68 11.53 11.61 1,904 +0.42(+3.72%)
Oct 14, 2022 11.64 11.64 11.20 11.20 21,758 -0.42(-3.64%)
Oct 13, 2022 11.24 11.70 11.24 11.62 5,103 +0.11(+0.95%)
Oct 12, 2022 11.48 11.51 11.48 11.51 1,869 -0.05(-0.44%)
Oct 11, 2022 11.66 11.66 11.46 11.56 5,635 -0.15(-1.30%)
Oct 10, 2022 11.61 11.79 11.61 11.71 2,668 -0.28(-2.37%)
Oct 07, 2022 12.04 12.06 11.99 12.00 21,321 -0.48(-3.86%)
Oct 06, 2022 12.57 12.61 12.40 12.48 3,492 -0.03(-0.25%)
Oct 05, 2022 12.29 12.56 12.29 12.51 6,828 +0.09(+0.70%)
Oct 04, 2022 12.37 12.44 12.32 12.42 3,294 +0.41(+3.45%)
Oct 03, 2022 11.72 12.05 11.72 12.01 3,195 +0.26(+2.17%)
Sep 30, 2022 11.86 12.05 11.75 11.75 11,527 -0.04(-0.32%)
Sep 29, 2022 11.66 11.82 11.66 11.79 10,179 -0.25(-2.10%)
Sep 28, 2022 11.91 12.05 11.91 12.04 7,565 +0.42(+3.61%)
Sep 27, 2022 11.66 11.66 11.56 11.62 3,955 +0.04(+0.37%)
Sep 26, 2022 11.64 11.64 11.58 11.58 3,862 -0.16(-1.38%)
Sep 23, 2022 12.04 12.01 11.58 11.74 10,032 -0.25(-2.07%)
Sep 22, 2022 12.25 12.25 11.99 11.99 6,452 -0.37(-2.99%)
Sep 21, 2022 12.53 12.75 12.36 12.36 27,203 -0.13(-1.03%)
Sep 20, 2022 12.56 12.56 12.47 12.49 822 -0.17(-1.35%)
Sep 19, 2022 12.61 12.66 12.52 12.66 6,536 +0.13(+1.00%)
Sep 16, 2022 12.54 12.54 12.42 12.53 5,370 -0.33(-2.53%)
Sep 15, 2022 12.82 13.18 12.79 12.86 13,863 -0.12(-0.92%)
Sep 14, 2022 12.97 12.98 12.91 12.98 2,362 -0.00(-0.03%)
Sep 13, 2022 13.05 13.12 12.98 12.98 1,341 -0.56(-4.13%)
Sep 12, 2022 13.53 13.55 13.47 13.54 5,443 +0.12(+0.89%)
Sep 09, 2022 13.36 13.44 13.36 13.42 2,368 +0.34(+2.62%)
Sep 08, 2022 13.06 13.09 13.00 13.08 3,358 +0.13(+0.97%)
Sep 07, 2022 12.73 12.95 12.71 12.95 1,521 +0.34(+2.72%)
Sep 06, 2022 12.68 12.68 12.61 12.61 2,451 -0.18(-1.38%)
Sep 02, 2022 12.99 13.06 12.78 12.79 2,316 -0.11(-0.86%)
Sep 01, 2022 12.64 12.90 12.60 12.90 6,684 -0.33(-2.50%)
Aug 31, 2022 13.34 13.34 13.11 13.23 10,290 -0.00(-0.01%)
Aug 30, 2022 13.39 13.39 13.21 13.23 3,143 -0.15(-1.09%)
Aug 29, 2022 13.39 13.43 13.38 13.38 566 -0.09(-0.64%)
Aug 26, 2022 13.64 13.64 13.46 13.46 1,199 -0.50(-3.57%)
Aug 25, 2022 14.01 14.01 13.86 13.96 2,378 +0.21(+1.55%)
Aug 24, 2022 13.76 13.77 13.73 13.75 3,037 +0.09(+0.65%)
Aug 23, 2022 13.69 13.70 13.63 13.66 3,282 +0.07(+0.49%)
Aug 22, 2022 13.76 13.76 13.59 13.59 4,208 -0.32(-2.30%)
Aug 19, 2022 13.86 13.96 13.80 13.91 6,106 -0.29(-2.01%)
Aug 18, 2022 14.16 14.23 14.16 14.20 2,399 +0.01(+0.07%)
Aug 17, 2022 14.40 14.40 14.10 14.19 14,199 -0.29(-1.97%)
Aug 16, 2022 14.50 14.50 14.31 14.48 4,738 -0.05(-0.34%)
Aug 15, 2022 14.29 14.52 14.29 14.52 7,074 +0.13(+0.89%)
Aug 12, 2022 14.37 14.40 14.26 14.40 4,798 +0.22(+1.53%)
Aug 11, 2022 14.48 14.61 14.18 14.18 12,986 -0.17(-1.18%)
Aug 10, 2022 14.16 14.35 14.16 14.35 2,358 +0.47(+3.35%)
Aug 09, 2022 14.03 14.03 13.88 13.88 15,195 -0.34(-2.39%)
Aug 08, 2022 14.30 14.41 14.22 14.22 3,399 +0.00(+0.03%)
Aug 05, 2022 14.04 14.22 14.04 14.22 3,362 +0.20(+1.41%)
Aug 04, 2022 13.90 14.02 13.85 14.02 672 +0.05(+0.36%)
Aug 03, 2022 13.90 13.97 13.87 13.97 1,093 -0.02(-0.15%)
Aug 02, 2022 13.84 13.99 13.83 13.99 7,980 +0.17(+1.25%)
Aug 01, 2022 13.80 13.84 13.74 13.82 17,039 +0.08(+0.57%)
Jul 29, 2022 13.62 13.77 13.57 13.74 6,756 +0.22(+1.66%)
Jul 28, 2022 13.20 13.57 13.20 13.52 10,031 +0.16(+1.16%)
Jul 27, 2022 13.09 13.44 13.08 13.36 11,059 +0.45(+3.45%)
Jul 26, 2022 12.91 12.98 12.90 12.92 8,064 -0.29(-2.17%)
Jul 25, 2022 13.14 13.31 13.14 13.20 2,491 -0.11(-0.83%)
Jul 22, 2022 13.49 13.49 13.22 13.31 7,572 -0.29(-2.17%)
Jul 21, 2022 13.43 13.61 13.30 13.61 32,686 +0.22(+1.61%)
Jul 20, 2022 13.35 13.49 13.28 13.39 15,234 +0.24(+1.82%)
Jul 19, 2022 12.95 13.19 12.95 13.15 22,650 +0.33(+2.54%)
Jul 18, 2022 13.07 13.08 12.79 12.83 41,282 -0.07(-0.53%)
Jul 15, 2022 12.83 13.00 12.83 12.90 20,399 +0.16(+1.24%)
Jul 14, 2022 12.69 12.78 12.50 12.74 36,651 -0.25(-1.89%)
Jul 13, 2022 12.76 13.08 12.71 12.99 20,957 -0.19(-1.48%)
Jul 12, 2022 14.05 14.05 12.98 13.18 89,105 -0.08(-0.60%)
Jul 11, 2022 13.17 13.35 13.17 13.26 12,245 -0.20(-1.47%)
Jul 08, 2022 13.39 13.56 13.36 13.46 8,041 -0.05(-0.38%)
Jul 07, 2022 13.34 13.71 13.34 13.51 51,069 +0.26(+1.96%)
Jul 06, 2022 13.18 13.29 13.09 13.25 23,455 -0.09(-0.67%)
Jul 05, 2022 13.03 13.34 12.88 13.34 75,898 +0.30(+2.30%)
Jul 01, 2022 12.89 13.11 12.89 13.04 26,387 +0.01(+0.08%)
Jun 30, 2022 12.89 13.08 12.70 13.03 37,617 -0.06(-0.46%)
Jun 29, 2022 12.90 13.12 12.90 13.09 2,031 -0.14(-1.06%)
Jun 28, 2022 13.65 13.65 13.15 13.23 25,470 -0.23(-1.71%)
Jun 27, 2022 13.24 13.54 13.20 13.46 34,357 -0.07(-0.52%)
Jun 24, 2022 13.08 13.53 13.08 13.53 55,372 +0.47(+3.60%)
Jun 23, 2022 12.70 13.06 12.70 13.06 20,145 +0.26(+2.03%)
Jun 22, 2022 12.75 12.84 12.59 12.80 9,647 +0.01(+0.08%)
Jun 21, 2022 12.84 12.84 12.75 12.79 33,578 +0.49(+3.98%)
Jun 17, 2022 12.35 12.57 12.30 12.30 6,181 -0.04(-0.29%)
Jun 16, 2022 12.62 12.62 12.26 12.34 8,728 -0.59(-4.60%)
Jun 15, 2022 12.86 12.94 12.82 12.93 3,722 +0.29(+2.29%)
Jun 14, 2022 12.80 12.80 12.64 12.64 594 -0.13(-1.05%)
Jun 13, 2022 13.01 13.01 12.71 12.78 5,327 -0.76(-5.61%)
Jun 10, 2022 13.70 13.70 13.43 13.54 14,570 -0.44(-3.11%)
Jun 09, 2022 14.09 14.09 13.65 13.97 6,098 -0.31(-2.17%)
Jun 08, 2022 14.43 14.49 14.28 14.28 13,530 -0.24(-1.63%)
Jun 07, 2022 14.32 14.52 14.28 14.52 15,236 +0.23(+1.58%)
Jun 06, 2022 14.28 14.41 14.23 14.29 6,793 +0.01(+0.04%)
Jun 03, 2022 14.44 14.45 14.23 14.28 12,687 -0.14(-0.94%)
Jun 02, 2022 14.26 14.48 14.14 14.42 23,967 +0.43(+3.07%)
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.