Alger 35 ETF (ATFV) Historical Stock Data

34.21 ↓0.27 (-0.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ATFV is down -0.24% a day on average. There have been 18 days where Alger 35 ETF closed green and 12 days where ATFV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	34.55	34.21	↓$0.34 (-0.98%)	34.13	34.63	57.30K
2025-12-12	35.19	34.48	↓$0.71 (-2.02%)	34.31	35.24	51.14K
2025-12-11	35.21	35.40	↑$0.19 (0.54%)	34.87	35.48	44.68K
2025-12-10	35.43	35.44	↑$0.01 (0.03%)	35.08	35.44	18.58K
2025-12-09	35.43	35.48	↑$0.05 (0.14%)	35.28	35.59	24.38K
2025-12-08	35.50	35.66	↑$0.16 (0.45%)	35.27	35.66	34.57K
2025-12-05	35.54	35.48	↓$0.06 (-0.17%)	35.25	35.68	49.08K
2025-12-04	35.28	35.45	↑$0.17 (0.48%)	34.96	35.45	27.12K
2025-12-03	35.03	35.07	↑$0.04 (0.11%)	34.80	35.14	55.41K
2025-12-02	35.18	35.13	↓$0.05 (-0.14%)	35.12	35.65	51.02K
2025-12-01	35.02	35.03	↑$0.01 (0.03%)	34.63	35.17	33.02K
2025-11-28	35.18	35.16	↓$0.02 (-0.06%)	34.99	35.18	12.34K
2025-11-26	34.91	34.91	↑$0.00 (0.00%)	34.79	35.06	38.29K
2025-11-25	34.34	34.53	↑$0.19 (0.55%)	33.79	34.56	20.73K
2025-11-24	33.55	34.38	↑$0.83 (2.47%)	33.55	34.40	39.09K
2025-11-21	33.02	33.08	↑$0.06 (0.19%)	32.51	33.58	23.50K
2025-11-20	35.00	32.95	↓$2.05 (-5.86%)	32.93	35.00	20.18K
2025-11-19	33.88	33.94	↑$0.06 (0.18%)	33.78	34.24	18.93K
2025-11-18	33.24	33.64	↑$0.40 (1.20%)	33.05	34.04	109.36K
2025-11-17	33.63	33.67	↑$0.04 (0.12%)	33.49	34.14	47.70K
2025-11-14	33.30	33.65	↑$0.35 (1.05%)	32.66	34.12	57.95K
2025-11-13	34.52	33.84	↓$0.68 (-1.97%)	33.64	34.52	57.86K
2025-11-12	35.56	34.87	↓$0.69 (-1.94%)	34.65	35.56	51.35K
2025-11-11	35.44	35.25	↓$0.19 (-0.54%)	35.15	35.44	21.46K
2025-11-10	35.61	35.84	↑$0.23 (0.65%)	35.33	35.93	82.15K
2025-11-07	34.50	34.95	↑$0.45 (1.30%)	33.73	34.95	82.72K
2025-11-06	35.57	34.86	↓$0.71 (-2.00%)	34.73	35.57	38.40K
2025-11-05	35.29	35.67	↑$0.38 (1.08%)	35.29	35.89	32.92K
2025-11-04	35.71	35.42	↓$0.29 (-0.81%)	35.07	36.16	25.44K
2025-11-03	36.90	36.41	↓$0.49 (-1.33%)	36.34	36.90	46.64K