Alger 35 Etf (ATFV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.256128796195 | 27.33 | 28.11 | 26.92 | 4591 | 27.71700457 | SP |
| 4 | -0.51 | -1.82730204228 | 27.91 | 28.11 | 24.9895 | 13312 | 26.73111957 | SP |
| 12 | 2.03 | 8.00157666535 | 25.37 | 28.2799 | 24.86 | 12950 | 26.32197779 | SP |
| 26 | 6.13 | 28.8199341796 | 21.27 | 28.2799 | 19.4288 | 12058 | 24.67617721 | SP |
| 52 | 7.2 | 35.6435643564 | 20.2 | 28.2799 | 18.3 | 8483 | 23.37449269 | SP |
| 156 | 10.19 | 59.2097617664 | 17.21 | 28.2799 | 12.6957 | 4368 | 20.95145007 | SP |
| 260 | 7.6 | 38.3838383838 | 19.8 | 28.2799 | 12.6957 | 4609 | 20.72558325 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 27.7 | -0.09 | -0.33 | 27.88 | 27.88 | 27.52 | 5017 |
| 1739921400 | 27.7913 | -0.08 | -0.30 | 28.11 | 28.11 | 27.7217 | 7329 |
| 1739575800 | 27.8747 | 0.39 | 1.44 | 27.51 | 27.9 | 27.51 | 2449 |
| 1739489400 | 27.48 | 0.7 | 2.62 | 27.33 | 27.48 | 27.14 | 3567 |
| 1739403000 | 26.7796 | -0.1 | -0.37 | 26.59 | 26.895 | 26.59 | 5887 |
| 1739316600 | 26.8797 | -0.38 | -1.41 | 27.07 | 27.07 | 26.83 | 2112 |
| 1739230200 | 27.2638 | 0.41 | 1.51 | 27.18 | 27.3099 | 27.125 | 6052 |
| 1738971000 | 26.8575 | -0.27 | -0.98 | 27.3 | 27.36 | 26.77 | 6293 |
| 1738884600 | 27.1231 | 0.24 | 0.89 | 26.97 | 27.1231 | 26.97 | 50161 |
| 1738798200 | 26.885 | 0.18 | 0.66 | 26.76 | 26.95 | 26.6922 | 8048 |
| 1738711800 | 26.71 | 0.37 | 1.40 | 26.53 | 26.71 | 26.511 | 3576 |
| 1738625400 | 26.34 | -0.21 | -0.78 | 25.65 | 26.52 | 25.65 | 10426 |
| 1738366200 | 26.5466 | -0.11 | -0.41 | 26.76 | 27.19 | 26.4868 | 12387 |
| 1738279800 | 26.6546 | 0.43 | 1.65 | 26.56 | 26.6546 | 26.4696 | 66410 |
| 1738193400 | 26.222 | 0 | 0.01 | 26.2 | 26.25 | 26.111 | 6768 |
| 1738107000 | 26.22 | 0.97 | 3.84 | 25.64 | 26.22 | 25.44 | 9785 |
| 1738020600 | 25.2497 | -2.32 | -8.42 | 25.81 | 25.87 | 24.9895 | 22251 |
| 1737761400 | 27.57 | -0.4 | -1.43 | 27.91 | 27.93 | 27.57 | 11097 |
| 1737675000 | 27.97 | 0 | 0.00 | 27.97 | 27.97 | 27.97 | 0 |
| 1737588600 | 27.97 | 0.59 | 2.15 | 27.6 | 28.2799 | 27.6 | 29357 |
| 1737502200 | 27.3824 | 0.69 | 2.59 | 26.74 | 27.485 | 26.6385 | 3170 |
| 1737156600 | 26.6918 | -0.05 | -0.19 | 26.75 | 27.05 | 26.4496 | 18342 |
| 1737070200 | 26.7429 | 0.46 | 1.76 | 26.43 | 26.84 | 26.43 | 8042 |
| 1736983800 | 26.2808 | 0.64 | 2.51 | 26.13 | 26.2866 | 26.13 | 1511 |
| 1736897400 | 25.6372 | -0.05 | -0.18 | 25.92 | 25.93 | 25.6372 | 13572 |
| 1736811000 | 25.6841 | -0.26 | -1.01 | 25.52 | 25.72 | 25.2604 | 15122 |
| 1736551800 | 25.9471 | -0.3 | -1.14 | 25.715 | 26.139 | 25.715 | 3681 |
| 1736379000 | 26.2454 | -0.13 | -0.50 | 26.45 | 26.45 | 26.1 | 5106 |
| 1736292600 | 26.3786 | -0.53 | -1.98 | 26.83 | 26.87 | 26.35 | 3736 |
| 1736206200 | 26.9108 | 0.45 | 1.69 | 26.96 | 27.09 | 26.8323 | 16475 |
| 1735947000 | 26.4645 | 0.72 | 2.79 | 26.07 | 26.556 | 26.07 | 6566 |
| 1735860600 | 25.7466 | 0.46 | 1.82 | 25.62 | 25.8701 | 25.3216 | 61765 |
| 1735687800 | 25.286 | -0.41 | -1.58 | 25.81 | 25.81 | 25.12 | 52761 |
| 1735601400 | 25.6917 | -0.23 | -0.89 | 25.55 | 25.845 | 25.21 | 5066 |
| 1735342200 | 25.9231 | -0.51 | -1.93 | 26.31 | 26.31 | 25.6 | 8361 |
| 1735255800 | 26.4337 | 0.17 | 0.65 | 26.33 | 26.4337 | 25.94 | 5379 |
| 1735077840 | 26.2627 | 0.3 | 1.14 | 26.06 | 26.3599 | 26.03 | 3029 |
| 1734996600 | 25.9659 | 0.45 | 1.75 | 25.84 | 26 | 25.5 | 25735 |
| 1734737400 | 25.52 | 0.03 | 0.11 | 25 | 25.8407 | 24.86 | 29289 |
| 1734651000 | 25.4928 | 0.2 | 0.80 | 25.42 | 25.52 | 25.385 | 3508 |
| 1734564600 | 25.2899 | -1.08 | -4.09 | 26.27 | 26.3301 | 25.1999 | 4838 |
| 1734478200 | 26.3688 | -0.31 | -1.17 | 26.14 | 26.3751 | 26.075 | 13075 |
| 1734391800 | 26.68 | 0.31 | 1.16 | 26.45 | 26.68 | 26.4367 | 4082 |
| 1734132600 | 26.3742 | 0.08 | 0.31 | 26.34 | 26.4199 | 26.27 | 3381 |
| 1734046200 | 26.2937 | -0.29 | -1.10 | 26.24 | 26.42 | 26.24 | 8938 |
| 1733959800 | 26.5852 | 0.67 | 2.59 | 26.17 | 26.5852 | 26.17 | 3512 |
| 1733873400 | 25.9132 | -0.32 | -1.23 | 26.3399 | 26.3399 | 25.9132 | 7144 |
| 1733787000 | 26.2355 | -0.42 | -1.59 | 26.5234 | 26.54 | 26.2 | 10571 |
| 1733527800 | 26.6599 | 0.43 | 1.66 | 26.46 | 26.7172 | 26.46 | 4890 |
| 1733441400 | 26.225 | -0.01 | -0.02 | 26.3 | 26.48 | 24.99 | 16044 |
| 1733355000 | 26.23 | 0.23 | 0.87 | 26.18 | 26.61 | 26.18 | 38534 |
| 1733268600 | 26.0034 | 0.33 | 1.30 | 25.62 | 26.01 | 25.62 | 1942 |
| 1733182200 | 25.67 | 0.24 | 0.92 | 26.34 | 26.34 | 25.469 | 3677 |
| 1732917840 | 25.435 | 0.32 | 1.29 | 25.37 | 25.4999 | 25.37 | 6525 |
| 1732750200 | 25.1109 | -0.24 | -0.94 | 25.35 | 25.35 | 24.9 | 8373 |
| 1732663800 | 25.3492 | 0.14 | 0.54 | 25.45 | 25.45 | 25.28 | 2414 |
| 1732577400 | 25.2129 | 0.01 | 0.05 | 25.4 | 25.51 | 25.18 | 8441 |
| 1732318200 | 25.2 | 0.11 | 0.44 | 25.27 | 25.32 | 25.1 | 8746 |
| 1732231800 | 25.0906 | 0.11 | 0.43 | 25.04 | 25.1208 | 24.98 | 11357 |
| 1732145400 | 24.9828 | 0.19 | 0.76 | 24.715 | 24.9828 | 24.64 | 6571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
