Alger Mid Cap 40 Etf (FRTY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2301 | -6.18143809768 | 19.8999 | 20.61 | 18.6698 | 90302 | 20.4064225 | SP |
| 4 | -0.1802 | -0.955968169761 | 18.85 | 20.61 | 18.49 | 36210 | 19.81323507 | SP |
| 12 | 1.4598 | 8.4822777455 | 17.21 | 21.14 | 17.21 | 43902 | 19.66798747 | SP |
| 26 | 2.8598 | 18.0885515497 | 15.81 | 21.14 | 14.9606 | 39071 | 18.18645824 | SP |
| 52 | 4.3898 | 30.7408963585 | 14.28 | 21.14 | 14.09 | 26161 | 17.61187865 | SP |
| 156 | 1.2498 | 7.17451205511 | 17.42 | 21.14 | 11.195 | 17197 | 15.69117916 | SP |
| 260 | -1.9002 | -9.237724842 | 20.57 | 25.94 | 11.195 | 18220 | 17.19983349 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 20.45 | 0.09 | 0.44 | 20.6 | 20.61 | 20.36 | 205085 |
| 1737675000 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1737588600 | 20.36 | 0.21 | 1.04 | 20.3 | 20.47 | 20.3 | 37815 |
| 1737502200 | 20.15 | 0.28 | 1.41 | 20.1 | 20.19 | 19.6361 | 31516 |
| 1737156600 | 19.87 | 0.22 | 1.12 | 19.92 | 19.97 | 19.6105 | 42934 |
| 1737070200 | 19.65 | 0.22 | 1.13 | 19.58 | 19.71 | 19.47 | 22942 |
| 1736983800 | 19.4307 | 0.39 | 2.05 | 19.58 | 19.62 | 19.3227 | 68942 |
| 1736897400 | 19.04 | 0.36 | 1.93 | 18.92 | 19.06 | 18.84 | 18862 |
| 1736811000 | 18.68 | -0.22 | -1.16 | 18.7 | 18.7 | 18.49 | 13770 |
| 1736551800 | 18.9 | -0.24 | -1.25 | 18.87 | 19.0828 | 18.73 | 20652 |
| 1736379000 | 19.14 | -0.05 | -0.26 | 19.13 | 19.21 | 18.83 | 8595 |
| 1736292600 | 19.19 | -0.44 | -2.24 | 19.58 | 19.58 | 18.9801 | 9413 |
| 1736206200 | 19.63 | -0.15 | -0.76 | 19.63 | 19.85 | 19.63 | 19336 |
| 1735947000 | 19.78 | 0.84 | 4.45 | 19.11 | 19.78 | 19.11 | 15475 |
| 1735860600 | 18.9365 | 0.24 | 1.26 | 18.74 | 19.15 | 18.62 | 17609 |
| 1735687800 | 18.7003 | -0.2 | -1.06 | 18.98 | 19.03 | 18.69 | 34189 |
| 1735601400 | 18.9 | -0.33 | -1.73 | 18.85 | 19.18 | 18.6501 | 16669 |
| 1735342200 | 19.2327 | -0.29 | -1.47 | 19.43 | 19.43 | 19.03 | 38910 |
| 1735255800 | 19.5188 | 0.08 | 0.40 | 19.34 | 19.6799 | 19.34 | 38466 |
| 1735077840 | 19.4415 | 0.14 | 0.73 | 19.24 | 19.52 | 19.24 | 14887 |
| 1734996600 | 19.3 | 0.04 | 0.21 | 19.26 | 19.38 | 19.01 | 27885 |
| 1734737400 | 19.26 | 0.46 | 2.45 | 18.66 | 19.41 | 18.66 | 33401 |
| 1734651000 | 18.8 | 0.12 | 0.64 | 19.05 | 19.05 | 18.74 | 33896 |
| 1734564600 | 18.68 | -1.03 | -5.23 | 19.7 | 19.79 | 18.68 | 26120 |
| 1734478200 | 19.71 | -0.44 | -2.18 | 19.86 | 19.91 | 19.58 | 43774 |
| 1734391800 | 20.15 | 0.25 | 1.26 | 20.24 | 20.24 | 20.0102 | 24462 |
| 1734132600 | 19.9 | 0.05 | 0.25 | 19.9201 | 20.02 | 19.7303 | 17362 |
| 1734046200 | 19.85 | -0.18 | -0.90 | 20.01 | 20.08 | 19.85 | 26773 |
| 1733959800 | 20.03 | 0.33 | 1.65 | 19.91 | 20.07 | 19.75 | 13544 |
| 1733873400 | 19.705 | -0.28 | -1.38 | 20.04 | 20.0742 | 19.655 | 24303 |
| 1733787000 | 19.98 | -0.75 | -3.62 | 20.74 | 20.74 | 19.8401 | 59008 |
| 1733527800 | 20.73 | 0.18 | 0.89 | 20.56 | 20.8394 | 20.56 | 27733 |
| 1733441400 | 20.5462 | -0.09 | -0.45 | 20.62 | 21.01 | 20.455 | 47990 |
| 1733355000 | 20.6401 | 0.41 | 2.00 | 20.4 | 21.14 | 20.34 | 40852 |
| 1733268600 | 20.2345 | 0.22 | 1.12 | 19.84 | 20.27 | 19.84 | 25318 |
| 1733182200 | 20.01 | -0.06 | -0.31 | 20 | 20.12 | 19.75 | 23896 |
| 1732917840 | 20.0715 | 0.06 | 0.29 | 20.04 | 20.15 | 20.01 | 12081 |
| 1732750200 | 20.0132 | -0.11 | -0.56 | 20.12 | 20.225 | 19.9 | 72491 |
| 1732663800 | 20.1249 | 0.09 | 0.44 | 20.02 | 20.2124 | 20.02 | 20176 |
| 1732577400 | 20.0371 | 0.11 | 0.56 | 20.19 | 20.3 | 20.022 | 79135 |
| 1732318200 | 19.9261 | 0.19 | 0.94 | 19.7 | 19.99 | 19.7 | 217727 |
| 1732231800 | 19.74 | 0.37 | 1.89 | 19.48 | 19.7899 | 19.48 | 268747 |
| 1732145400 | 19.3742 | 0.04 | 0.22 | 19.45 | 19.45 | 19.15 | 50201 |
| 1732059000 | 19.3314 | 0.22 | 1.17 | 18.75 | 19.7299 | 18.75 | 123272 |
| 1731972600 | 19.108 | 0.33 | 1.75 | 18.84 | 19.19 | 18.56 | 69833 |
| 1731713400 | 18.78 | -0.25 | -1.32 | 18.9 | 18.9 | 18.69 | 11975 |
| 1731627000 | 19.0306 | -0.25 | -1.29 | 19.28 | 19.28 | 19.02 | 90175 |
| 1731540600 | 19.28 | 0.26 | 1.36 | 19.25 | 19.52 | 19.25 | 111125 |
| 1731454200 | 19.0207 | 0.05 | 0.24 | 19.06 | 19.06 | 18.8891 | 18560 |
| 1731367800 | 18.9751 | -0.06 | -0.32 | 19.23 | 19.23 | 18.91 | 5115 |
| 1731108600 | 19.0352 | 0.25 | 1.33 | 18.79 | 19.0352 | 18.79 | 10299 |
| 1731022200 | 18.7862 | 0.4 | 2.18 | 18.61 | 18.84 | 18.61 | 12618 |
| 1730935800 | 18.385 | 0.51 | 2.88 | 18.2 | 18.385 | 18.03 | 19343 |
| 1730849400 | 17.8707 | 0.65 | 3.80 | 17.46 | 17.8707 | 17.46 | 11916 |
| 1730763000 | 17.2172 | -0.12 | -0.68 | 17.21 | 17.34 | 17.21 | 8683 |
| 1730500200 | 17.3347 | -0.15 | -0.83 | 17.36 | 17.43 | 17.325 | 3651 |
| 1730413800 | 17.48 | -0.27 | -1.50 | 17.72 | 17.72 | 17.34 | 103529 |
| 1730327400 | 17.747 | 0.03 | 0.18 | 17.72 | 17.845 | 17.72 | 9152 |
| 1730241000 | 17.7148 | 0.12 | 0.68 | 17.63 | 17.75 | 17.53 | 13232 |
| 1730154600 | 17.5946 | 0.12 | 0.71 | 17.605 | 17.67 | 17.58 | 67469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
