Alger Mid Cap 40 ETF (FRTY) Historical Stock Data
16.15 ↑0.35 (2.25%)
As of May 1, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, FRTY is down -0.13% a day on average. There have been 15 days where Alger Mid Cap 40 ETF closed green and 15 days where FRTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.03 | 16.15 | ↑$0.12 (0.75%) | 16.03 | 16.15 | 15.75K |
| 2024-05-03 | 15.74 | 15.80 | ↑$0.05 (0.35%) | 15.70 | 15.86 | 16.73K |
| 2024-05-02 | 15.50 | 15.67 | ↑$0.17 (1.10%) | 15.50 | 15.67 | 3.20K |
| 2024-05-01 | 15.35 | 15.49 | ↑$0.14 (0.88%) | 15.21 | 15.72 | 5.58K |
| 2024-04-30 | 15.52 | 15.53 | ↑$0.01 (0.07%) | 15.52 | 15.56 | 5.95K |
| 2024-04-29 | 15.87 | 15.66 | ↓$0.21 (-1.32%) | 15.56 | 15.87 | 5.96K |
| 2024-04-26 | 15.65 | 15.74 | ↑$0.10 (0.61%) | 15.63 | 15.74 | 2.15K |
| 2024-04-25 | 15.04 | 15.49 | ↑$0.45 (2.99%) | 15.04 | 15.49 | 3.56K |
| 2024-04-24 | 15.59 | 15.43 | ↓$0.16 (-1.05%) | 15.41 | 15.59 | 11.89K |
| 2024-04-23 | 14.98 | 15.40 | ↑$0.42 (2.80%) | 14.98 | 15.46 | 8.13K |
| 2024-04-22 | 14.79 | 14.73 | ↓$0.06 (-0.43%) | 14.63 | 14.86 | 9.41K |
| 2024-04-19 | 14.88 | 14.43 | ↓$0.45 (-3.00%) | 14.43 | 14.88 | 2.70K |
| 2024-04-18 | 15.26 | 15.09 | ↓$0.17 (-1.12%) | 15.09 | 15.37 | 10.69K |
| 2024-04-17 | 15.37 | 15.27 | ↓$0.09 (-0.60%) | 15.12 | 15.37 | 4.02K |
| 2024-04-16 | 15.40 | 15.35 | ↓$0.05 (-0.33%) | 15.29 | 15.42 | 4.71K |
| 2024-04-15 | 15.51 | 15.38 | ↓$0.13 (-0.84%) | 15.26 | 15.64 | 6.52K |
| 2024-04-12 | 15.80 | 15.58 | ↓$0.22 (-1.39%) | 15.54 | 15.80 | 3.21K |
| 2024-04-11 | 15.75 | 15.88 | ↑$0.13 (0.83%) | 15.73 | 15.88 | 2.25K |
| 2024-04-10 | 15.71 | 15.64 | ↓$0.07 (-0.42%) | 15.59 | 15.73 | 5.08K |
| 2024-04-09 | 15.76 | 15.79 | ↑$0.03 (0.19%) | 15.76 | 15.83 | 3.11K |
| 2024-04-08 | 16.01 | 15.90 | ↓$0.11 (-0.69%) | 15.70 | 16.01 | 7.58K |
| 2024-04-05 | 15.79 | 15.83 | ↑$0.04 (0.28%) | 15.79 | 15.83 | 2.06K |
| 2024-04-04 | 15.97 | 15.64 | ↓$0.33 (-2.07%) | 15.64 | 16.00 | 2.65K |
| 2024-04-03 | 15.73 | 15.79 | ↑$0.06 (0.36%) | 15.73 | 15.89 | 20.83K |
| 2024-04-02 | 15.59 | 15.60 | ↑$0.01 (0.06%) | 15.48 | 15.68 | 3.77K |
| 2024-04-01 | 15.70 | 15.71 | ↑$0.01 (0.06%) | 15.70 | 15.96 | 3.15K |
| 2024-03-28 | 15.86 | 15.87 | ↑$0.01 (0.06%) | 15.86 | 16.06 | 3.21K |
| 2024-03-27 | 16.04 | 15.91 | ↓$0.13 (-0.80%) | 15.84 | 16.04 | 2.20K |
| 2024-03-26 | 16.04 | 15.96 | ↓$0.08 (-0.49%) | 15.96 | 16.13 | 1.91K |
| 2024-03-25 | 16.01 | 15.89 | ↓$0.12 (-0.75%) | 15.89 | 16.09 | 3.46K |
Create an account or log in to view more rows.
$FRTY LFFGG
$FRTY 50% chance this will go up or down. I am a professional guys.
$FRTY LFFGG
$FRTY Bull flag forming?
$FRTY has just been halted from trading.
$FRTY Buy now
$FRTY ATH tomorrow we can do it
$FRTY about to pop IMHO
$FRTY Now I'm worried....
$FRTY BULLS ALPHA
BEARS BETA