Alger Mid Cap 40 ETF (FRTY) Historical Stock Data
20.27 ↓0.05 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRTY is up 0.27% a day on average. There have been 20 days where Alger Mid Cap 40 ETF closed green and 10 days where FRTY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 20.22 | 20.27 | ↑$0.05 (0.25%) | 20.14 | 20.28 | 20.21K |
2025-02-13 | 20.45 | 20.32 | ↓$0.13 (-0.64%) | 20.10 | 20.50 | 37.82K |
2025-02-12 | 19.75 | 19.95 | ↑$0.20 (1.01%) | 19.75 | 20.05 | 14.06K |
2025-02-11 | 20.18 | 19.87 | ↓$0.31 (-1.56%) | 19.81 | 20.20 | 13.16K |
2025-02-10 | 20.33 | 20.27 | ↓$0.06 (-0.30%) | 20.10 | 20.38 | 10.81K |
2025-02-07 | 20.38 | 20.18 | ↓$0.20 (-0.98%) | 20.12 | 20.39 | 34.61K |
2025-02-06 | 20.04 | 20.19 | ↑$0.15 (0.75%) | 19.90 | 20.19 | 31.92K |
2025-02-05 | 19.91 | 19.90 | ↓$0.01 (-0.05%) | 19.85 | 20.01 | 21.64K |
2025-02-04 | 19.67 | 19.92 | ↑$0.25 (1.26%) | 19.67 | 20.02 | 38.61K |
2025-02-03 | 18.95 | 19.41 | ↑$0.46 (2.43%) | 18.95 | 19.56 | 18.89K |
2025-01-31 | 19.79 | 19.56 | ↓$0.23 (-1.16%) | 19.52 | 19.94 | 17.22K |
2025-01-30 | 19.57 | 19.64 | ↑$0.07 (0.36%) | 19.50 | 19.82 | 20.44K |
2025-01-29 | 19.26 | 19.40 | ↑$0.14 (0.73%) | 19.22 | 19.48 | 11.23K |
2025-01-28 | 18.98 | 19.31 | ↑$0.32 (1.71%) | 18.78 | 19.37 | 14.46K |
2025-01-27 | 19.33 | 18.91 | ↓$0.42 (-2.17%) | 18.67 | 19.34 | 410.62K |
2025-01-24 | 20.60 | 20.45 | ↓$0.15 (-0.73%) | 20.36 | 20.61 | 205.09K |
2025-01-23 | 20.21 | 20.55 | ↑$0.34 (1.68%) | 20.10 | 20.58 | 26.92K |
2025-01-22 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.31 | 20.47 | 37.82K |
2025-01-21 | 20.10 | 20.15 | ↑$0.05 (0.25%) | 19.64 | 20.19 | 31.72K |
2025-01-17 | 19.62 | 19.87 | ↑$0.25 (1.27%) | 19.61 | 19.97 | 42.93K |
2025-01-16 | 19.58 | 19.65 | ↑$0.07 (0.36%) | 19.53 | 19.71 | 22.94K |
2025-01-15 | 19.51 | 19.43 | ↓$0.08 (-0.41%) | 19.32 | 19.58 | 68.94K |
2025-01-14 | 18.96 | 19.04 | ↑$0.08 (0.42%) | 18.84 | 19.06 | 18.86K |
2025-01-13 | 18.52 | 18.68 | ↑$0.16 (0.86%) | 18.49 | 18.69 | 13.77K |
2025-01-10 | 18.87 | 18.90 | ↑$0.03 (0.16%) | 18.73 | 19.08 | 20.65K |
2025-01-08 | 19.13 | 19.14 | ↑$0.01 (0.05%) | 18.83 | 19.20 | 8.60K |
2025-01-07 | 19.56 | 19.19 | ↓$0.37 (-1.89%) | 18.98 | 19.56 | 9.41K |
2025-01-06 | 19.63 | 19.63 | ↑$0.00 (0.00%) | 19.63 | 19.85 | 19.33K |
2025-01-03 | 19.11 | 19.78 | ↑$0.67 (3.51%) | 19.11 | 19.78 | 15.48K |
2025-01-02 | 18.74 | 18.94 | ↑$0.20 (1.05%) | 18.62 | 19.15 | 17.61K |
Create an account or log in to view more rows.
$FRTY Now I'm worried....
$FRTY Holding Strong since January ??????????
$FRTY buy and HODL
$FRTY HOLDING STRONG FOR ALL OF YOU
$FRTY we finna be at the top yo
$FRTY bear trap dude
$FRTY LFFGG
$FRTY 50% chance this will go up or down. I am a professional guys.
$FRTY LFFGG
$FRTY Bull flag forming?