Alger 35 Etf (ATFV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9376 | -4.33071593533 | 21.65 | 22.05 | 20.6811 | 2379 | 21.89070134 | SP |
| 4 | -0.7676 | -3.57355679702 | 21.48 | 22.42 | 20.6811 | 1687 | 21.78682242 | SP |
| 12 | 1.2924 | 6.65499485067 | 19.42 | 22.42 | 19.06 | 4720 | 21.08557705 | SP |
| 26 | 2.2124 | 11.9589189189 | 18.5 | 22.42 | 18.1 | 4709 | 19.96765285 | SP |
| 52 | 4.7524 | 29.7769423559 | 15.96 | 22.42 | 13.6687 | 3858 | 18.48368935 | SP |
| 156 | -0.8676 | -4.0203892493 | 21.58 | 24.16 | 12.6957 | 2807 | 18.29159188 | SP |
| 260 | 0.9124 | 4.60808080808 | 19.8 | 24.16 | 12.6957 | 3418 | 18.58068728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 20.7124 | 0.03 | 0.15 | 20.69 | 20.7124 | 20.69 | 178 |
| 1721341800 | 20.6811 | -0.47 | -2.24 | 21.04 | 21.04 | 20.6811 | 317 |
| 1721255400 | 21.1556 | -0.8 | -3.63 | 21.4 | 21.4 | 21.1556 | 15 |
| 1721169000 | 21.953 | 0.11 | 0.50 | 21.92 | 22.05 | 21.3 | 10418 |
| 1721082600 | 21.8444 | -0.05 | -0.22 | 21.65 | 21.9701 | 21.65 | 968 |
| 1720823400 | 21.8921 | -0.19 | -0.85 | 21.97 | 22.04 | 21.8921 | 377 |
| 1720737000 | 22.08 | -0.05 | -0.22 | 22.42 | 22.42 | 22.08 | 237 |
| 1720650600 | 22.1287 | 0.15 | 0.69 | 22.0286 | 22.18 | 22.0286 | 448 |
| 1720564200 | 21.9776 | -0.06 | -0.28 | 21.9902 | 22.06 | 21.9776 | 1812 |
| 1720477800 | 22.0397 | -0.08 | -0.36 | 22.09 | 22.15 | 22.02 | 1136 |
| 1720218600 | 22.1202 | 0.36 | 1.66 | 21.99 | 22.1202 | 21.86 | 546 |
| 1720040640 | 21.7591 | 0.16 | 0.74 | 21.7 | 21.77 | 21.6601 | 1478 |
| 1719959400 | 21.6 | 0.22 | 1.04 | 21.34 | 21.63 | 21.34 | 3073 |
| 1719873000 | 21.3785 | -0.33 | -1.51 | 21.34 | 21.3785 | 21.34 | 238 |
| 1719613800 | 21.7056 | 0 | 0.00 | 21.7056 | 21.7056 | 21.7056 | 0 |
| 1719527400 | 21.7056 | 0.2 | 0.95 | 21.64 | 21.77 | 21.64 | 7025 |
| 1719441000 | 21.5017 | 0.21 | 0.97 | 21.37 | 21.5017 | 21.37 | 11 |
| 1719354600 | 21.295 | -0.01 | -0.03 | 21.2301 | 21.31 | 21.2301 | 1899 |
| 1719268200 | 21.3019 | -0.3 | -1.38 | 21.48 | 21.48 | 21.3019 | 192 |
| 1719009000 | 21.5999 | -0.17 | -0.78 | 21.5999 | 21.5999 | 21.5999 | 14 |
| 1718922600 | 21.77 | -0.08 | -0.34 | 22.03 | 22.03 | 21.77 | 742 |
| 1718749800 | 21.8451 | 0.05 | 0.23 | 21.87 | 21.88 | 21.73 | 2215 |
| 1718663400 | 21.7951 | 0.08 | 0.35 | 21.79 | 21.89 | 21.79 | 630 |
| 1718404200 | 21.72 | -0.07 | -0.32 | 21.81 | 21.81 | 21.682 | 728 |
| 1718317800 | 21.79 | 0.15 | 0.69 | 21.69 | 21.79 | 21.69 | 1334 |
| 1718231400 | 21.64 | 0.31 | 1.45 | 21.75 | 21.75 | 21.602 | 2194 |
| 1718145000 | 21.3308 | 0 | 0.02 | 21.3308 | 21.3308 | 21.3308 | 137 |
| 1718058600 | 21.3266 | 0.23 | 1.11 | 20.92 | 21.3266 | 20.92 | 313 |
| 1717799400 | 21.0919 | -0.04 | -0.20 | 21.1416 | 21.229 | 21.0919 | 1807 |
| 1717713000 | 21.135 | -0.14 | -0.67 | 21.4 | 21.4 | 21.135 | 864 |
| 1717626600 | 21.2767 | 0.58 | 2.81 | 20.93 | 21.2767 | 20.93 | 1709 |
| 1717540200 | 20.695 | -0.17 | -0.79 | 20.78 | 20.92 | 20.5601 | 1636 |
| 1717453800 | 20.86 | 0.23 | 1.13 | 20.93 | 20.93 | 20.635 | 2014 |
| 1717194600 | 20.6277 | -0.32 | -1.54 | 20.84 | 20.84 | 20.355 | 3310 |
| 1717108200 | 20.95 | -0.14 | -0.66 | 20.94 | 20.95 | 20.76 | 6700 |
| 1717021800 | 21.09 | -0.01 | -0.03 | 20.81 | 21.16 | 20.81 | 6455 |
| 1716935400 | 21.0965 | -0.22 | -1.05 | 21.12 | 21.2 | 21.0965 | 819 |
| 1716589800 | 21.3206 | 0.62 | 3.00 | 20.63 | 21.99 | 20.63 | 91776 |
| 1716503400 | 20.7003 | -0.02 | -0.10 | 20.96 | 20.96 | 20.5453 | 16937 |
| 1716417000 | 20.72 | -0.13 | -0.62 | 20.78 | 20.79 | 20.64 | 9237 |
| 1716330600 | 20.85 | 0 | 0.00 | 20.71 | 20.86 | 20.71 | 33144 |
| 1716244200 | 20.85 | 0.18 | 0.85 | 20.43 | 20.85 | 20.43 | 2329 |
| 1715985000 | 20.6742 | -0.01 | -0.03 | 21.17 | 21.17 | 20.6742 | 19497 |
| 1715898600 | 20.68 | -0.07 | -0.35 | 20.59 | 20.85 | 20.59 | 14696 |
| 1715812200 | 20.7534 | 0.27 | 1.32 | 20.66 | 20.7534 | 20.49 | 932 |
| 1715725800 | 20.4822 | 0.34 | 1.67 | 20.05 | 20.54 | 20.05 | 647 |
| 1715639400 | 20.145 | -0.06 | -0.27 | 20.39 | 20.39 | 20.145 | 340 |
| 1715380200 | 20.2 | -0.02 | -0.10 | 20.4 | 20.4 | 20.2 | 861 |
| 1715293800 | 20.22 | 0.06 | 0.30 | 20.14 | 20.22 | 20.1 | 5199 |
| 1715207400 | 20.16 | -0.04 | -0.20 | 20.07 | 20.16 | 20.06 | 213 |
| 1715121000 | 20.2 | -0.04 | -0.20 | 20.27 | 20.27 | 20.11 | 313 |
| 1715034600 | 20.24 | 0.4 | 2.02 | 19.84 | 20.24 | 19.84 | 262 |
| 1714775400 | 19.84 | 0.36 | 1.85 | 19.84 | 19.84 | 19.78 | 1949 |
| 1714689000 | 19.48 | 0.26 | 1.35 | 19.17 | 19.48 | 19.17 | 299 |
| 1714602600 | 19.22 | 0.1 | 0.53 | 19.06 | 19.32 | 19.06 | 629 |
| 1714516200 | 19.1189 | -0.31 | -1.60 | 19.44 | 19.44 | 19.11 | 324 |
| 1714429800 | 19.4293 | 0.02 | 0.10 | 19.42 | 19.49 | 19.42 | 725 |
| 1714170600 | 19.41 | 0.45 | 2.36 | 19.38 | 19.43 | 19.28 | 2602 |
| 1714084200 | 18.9631 | -0.07 | -0.39 | 18.9631 | 18.9631 | 18.9631 | 2 |
| 1713997800 | 19.0376 | -0.18 | -0.92 | 19.45 | 19.45 | 19.0376 | 2505 |
| 1713911400 | 19.214 | 0.55 | 2.93 | 19.22 | 19.22 | 19.214 | 403 |
| 1713825000 | 18.6674 | 0.19 | 1.05 | 18.51 | 18.6674 | 18.51 | 161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
