Alger 35 ETF (ATFV) Historical Stock Data
19.30 ↑0.08 (0.42%)
As of April 30, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, ATFV is down -0.22% a day on average. There have been 17 days where Alger 35 ETF closed green and 13 days where ATFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 19.06 | 19.22 | ↑$0.16 (0.84%) | 19.06 | 19.32 | 629 |
| 2024-04-30 | 19.20 | 19.12 | ↓$0.08 (-0.42%) | 19.11 | 19.20 | 324 |
| 2024-04-29 | 19.49 | 19.43 | ↓$0.06 (-0.31%) | 19.43 | 19.49 | 725 |
| 2024-04-26 | 19.28 | 19.41 | ↑$0.13 (0.67%) | 19.28 | 19.43 | 2.60K |
| 2024-04-25 | 18.96 | 18.96 | ↑$0.00 (0.00%) | 18.96 | 18.96 | 2 |
| 2024-04-24 | 19.14 | 19.04 | ↓$0.11 (-0.56%) | 19.04 | 19.14 | 2.51K |
| 2024-04-23 | 19.22 | 19.21 | ↓$0.01 (-0.03%) | 19.21 | 19.22 | 403 |
| 2024-04-22 | 18.57 | 18.67 | ↑$0.10 (0.52%) | 18.57 | 18.67 | 161 |
| 2024-04-19 | 18.95 | 18.47 | ↓$0.48 (-2.51%) | 18.47 | 19.00 | 4.74K |
| 2024-04-18 | 19.23 | 19.19 | ↓$0.04 (-0.22%) | 19.19 | 19.23 | 270 |
| 2024-04-17 | 19.65 | 19.37 | ↓$0.28 (-1.44%) | 19.35 | 19.65 | 6.90K |
| 2024-04-16 | 19.50 | 19.57 | ↑$0.07 (0.38%) | 19.50 | 19.61 | 1.40K |
| 2024-04-15 | 20.04 | 19.49 | ↓$0.55 (-2.77%) | 19.49 | 20.04 | 782 |
| 2024-04-12 | 20.15 | 19.95 | ↓$0.20 (-0.99%) | 19.95 | 20.15 | 438 |
| 2024-04-11 | 20.39 | 20.39 | ↑$0.00 (0.00%) | 20.39 | 20.39 | 94 |
| 2024-04-10 | 20.05 | 20.08 | ↑$0.03 (0.14%) | 20.03 | 20.08 | 0.95K |
| 2024-04-09 | 20.21 | 20.21 | ↑$0.00 (0.00%) | 20.21 | 20.21 | 220 |
| 2024-04-08 | 20.26 | 20.27 | ↑$0.01 (0.06%) | 20.26 | 20.38 | 525 |
| 2024-04-05 | 20.29 | 20.34 | ↑$0.05 (0.23%) | 20.29 | 20.34 | 257 |
| 2024-04-04 | 20.49 | 19.94 | ↓$0.55 (-2.69%) | 19.91 | 20.55 | 2.41K |
| 2024-04-03 | 20.03 | 20.20 | ↑$0.17 (0.83%) | 20.03 | 20.20 | 503 |
| 2024-04-02 | 19.98 | 20.05 | ↑$0.08 (0.40%) | 19.98 | 20.05 | 477 |
| 2024-04-01 | 20.44 | 20.37 | ↓$0.07 (-0.33%) | 20.37 | 20.44 | 480 |
| 2024-03-28 | 20.23 | 20.21 | ↓$0.02 (-0.12%) | 20.21 | 20.30 | 2K |
| 2024-03-27 | 20.23 | 20.28 | ↑$0.05 (0.25%) | 20.08 | 20.32 | 11.83K |
| 2024-03-26 | 20.35 | 20.24 | ↓$0.11 (-0.56%) | 20.24 | 20.35 | 392 |
| 2024-03-25 | 20.23 | 20.32 | ↑$0.09 (0.44%) | 20.23 | 20.36 | 2.09K |
| 2024-03-22 | 20.41 | 20.48 | ↑$0.07 (0.34%) | 20.39 | 20.48 | 2.09K |
| 2024-03-21 | 20.24 | 20.24 | ↑$0.00 (0.00%) | 20.24 | 20.24 | 50 |
| 2024-03-20 | 19.81 | 20.03 | ↑$0.23 (1.14%) | 19.81 | 20.03 | 444 |
Create an account or log in to view more rows.
$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
$ATFV warming up
$ATFV beauty. Bag secured
$ATFV The best investment you can make is an investment in yourself or another person
$ATFV hold and buy… go green go!!!