Alger Mid Cap 40 Etf (FRTY)
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 | -0.5082 | -3.09312233719 | 16.43 | 16.63 | 15.71 | 19813 | 16.09432438 | SP |
| 4 | -0.2482 | -1.53494124923 | 16.17 | 16.78 | 15.71 | 21570 | 16.21492293 | SP |
| 12 | 0.0518 | 0.326402016383 | 15.87 | 16.78 | 15.2101 | 16026 | 16.14475286 | SP |
| 26 | 2.2018 | 16.0481049563 | 13.72 | 16.78 | 13.63 | 12813 | 15.95164643 | SP |
| 52 | 2.6918 | 20.3461829176 | 13.23 | 16.78 | 11.3 | 9083 | 14.98385458 | SP |
| 156 | -4.8782 | -23.4528846154 | 20.8 | 25.94 | 11.195 | 14763 | 16.32548947 | SP |
| 260 | -4.6482 | -22.5969859018 | 20.57 | 25.94 | 11.195 | 15205 | 16.84434314 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 15.9218 | 0.08 | 0.53 | 15.71 | 15.98 | 15.71 | 63532 |
| 1721341800 | 15.8372 | -0.27 | -1.65 | 16.129999 | 16.129999 | 15.8 | 5491 |
| 1721255400 | 16.102599 | -0.53 | -3.17 | 16.29 | 16.29 | 16.102599 | 5430 |
| 1721169000 | 16.629999 | 0.16 | 0.94 | 16.559999 | 16.629999 | 16.504999 | 18963 |
| 1721082600 | 16.4744 | 0.03 | 0.21 | 16.43 | 16.53 | 16.43 | 5710 |
| 1720823400 | 16.44 | 0.16 | 0.98 | 16.52 | 16.5208 | 16.395 | 15173 |
| 1720737000 | 16.28 | 0.01 | 0.03 | 16.62 | 16.62 | 16.28 | 6737 |
| 1720650600 | 16.274999 | -0.16 | -0.98 | 16.44 | 16.46 | 16.2203 | 12938 |
| 1720564200 | 16.4359 | -0.12 | -0.75 | 16.37 | 16.4999 | 16.28 | 104126 |
| 1720477800 | 16.559999 | 0.15 | 0.92 | 16.41 | 16.559999 | 16.274 | 3999 |
| 1720218600 | 16.4098 | 0.16 | 0.97 | 16.59 | 16.59 | 16.254999 | 15211 |
| 1720040640 | 16.2515 | 0.11 | 0.66 | 16.78 | 16.78 | 16.18 | 3692 |
| 1719959400 | 16.1451 | 0.13 | 0.81 | 15.98 | 16.1451 | 15.98 | 2089 |
| 1719873000 | 16.015 | -0.19 | -1.14 | 16.21 | 16.21 | 15.95 | 10438 |
| 1719613800 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1719527400 | 16.2 | 0.01 | 0.07 | 16.1049 | 16.27 | 16.1049 | 14282 |
| 1719441000 | 16.1893 | -0 | -0.03 | 16.23 | 16.25 | 16.1 | 1935 |
| 1719354600 | 16.1939 | 0.13 | 0.83 | 16.11 | 16.238399 | 16.11 | 6406 |
| 1719268200 | 16.059999 | -0.22 | -1.36 | 16.17 | 16.17 | 16.059999 | 98206 |
| 1719009000 | 16.280899 | 0.08 | 0.50 | 16.26 | 16.280899 | 16.061 | 1938 |
| 1718922600 | 16.2 | -0.35 | -2.11 | 16.48 | 16.62 | 16.14 | 26663 |
| 1718749800 | 16.55 | 0.3 | 1.85 | 16.219999 | 16.61 | 16.2 | 14203 |
| 1718663400 | 16.25 | 0.08 | 0.49 | 16.149999 | 16.289 | 15.9928 | 3693 |
| 1718404200 | 16.17 | -0.02 | -0.12 | 16.21 | 16.21 | 15.9501 | 4735 |
| 1718317800 | 16.19 | -0.04 | -0.24 | 16.35 | 16.35 | 16.040099 | 15655 |
| 1718231400 | 16.229199 | 0.16 | 0.99 | 16.36 | 16.36 | 16.16 | 11110 |
| 1718145000 | 16.07 | -0.23 | -1.41 | 16.059999 | 16.129999 | 15.9999 | 3842 |
| 1718058600 | 16.3 | 0.27 | 1.68 | 15.9916 | 16.3 | 15.9916 | 9142 |
| 1717799400 | 16.03 | 0.11 | 0.69 | 15.93 | 16.03 | 15.85 | 2330 |
| 1717713000 | 15.92 | -0.2 | -1.24 | 16.02 | 16.059999 | 15.92 | 5302 |
| 1717626600 | 16.12 | 0.3 | 1.87 | 15.91 | 16.178899 | 15.91 | 1122 |
| 1717540200 | 15.8248 | -0.13 | -0.79 | 15.93 | 15.93 | 15.671 | 84115 |
| 1717453800 | 15.9509 | -0.11 | -0.68 | 16.21 | 16.21 | 15.849 | 11078 |
| 1717194600 | 16.059999 | -0.16 | -0.99 | 16.26 | 16.26 | 15.81 | 20225 |
| 1717108200 | 16.219999 | -0.11 | -0.67 | 16.26 | 16.29 | 16.11 | 24433 |
| 1717021800 | 16.329999 | 0.13 | 0.80 | 16.079999 | 16.329999 | 16.0606 | 38016 |
| 1716935400 | 16.2 | -0.11 | -0.67 | 16.254999 | 16.309999 | 16.17 | 4196 |
| 1716589800 | 16.309999 | 0.03 | 0.18 | 16.19 | 16.379999 | 16.19 | 9258 |
| 1716503400 | 16.28 | 0.18 | 1.10 | 16.34 | 16.5001 | 15.98 | 18269 |
| 1716417000 | 16.1036 | -0.15 | -0.93 | 16.21 | 16.279 | 16.05 | 10010 |
| 1716330600 | 16.254999 | -0.05 | -0.31 | 16.2284 | 16.28 | 16.2 | 11395 |
| 1716244200 | 16.305 | 0.15 | 0.93 | 16.16 | 16.359 | 16.16 | 3976 |
| 1715985000 | 16.155 | -0.22 | -1.37 | 16.309999 | 16.309999 | 16.129999 | 3465 |
| 1715898600 | 16.379999 | -0.04 | -0.24 | 16.559999 | 16.559999 | 16.279399 | 10509 |
| 1715812200 | 16.42 | 0.12 | 0.74 | 16.26 | 16.42 | 16.239999 | 16570 |
| 1715725800 | 16.3 | 0.33 | 2.07 | 16.0199 | 16.309999 | 15.94 | 13007 |
| 1715639400 | 15.97 | 0.03 | 0.19 | 15.82 | 15.97 | 15.81 | 16206 |
| 1715380200 | 15.939 | -0.01 | -0.07 | 16.16 | 16.16 | 15.9 | 2766 |
| 1715293800 | 15.95 | -0.02 | -0.13 | 15.92 | 15.96 | 15.7711 | 30722 |
| 1715207400 | 15.97 | 0.01 | 0.08 | 15.96 | 15.97 | 15.8524 | 10705 |
| 1715121000 | 15.9576 | -0.19 | -1.19 | 16.16 | 16.16 | 15.955 | 11830 |
| 1715034600 | 16.149999 | 0.35 | 2.25 | 15.85 | 16.149999 | 15.85 | 15754 |
| 1714775400 | 15.795 | 0.13 | 0.80 | 15.94 | 16 | 15.7 | 16731 |
| 1714689000 | 15.67 | 0.18 | 1.16 | 15.5 | 15.67 | 15.5 | 3197 |
| 1714602600 | 15.49 | -0.04 | -0.26 | 15.45 | 15.72 | 15.2101 | 5577 |
| 1714516200 | 15.53 | -0.13 | -0.83 | 15.58 | 15.58 | 15.5184 | 5954 |
| 1714429800 | 15.66 | -0.08 | -0.51 | 15.87 | 15.87 | 15.56 | 5963 |
| 1714170600 | 15.74 | 0.25 | 1.61 | 15.645 | 15.75 | 15.6309 | 2154 |
| 1714084200 | 15.49 | 0.06 | 0.39 | 15.18 | 15.49 | 15.04 | 3563 |
| 1713997800 | 15.43 | 0.03 | 0.19 | 15.5937 | 15.5937 | 15.4 | 11888 |
| 1713911400 | 15.4 | 0.67 | 4.57 | 14.98 | 15.459 | 14.98 | 8131 |
| 1713825000 | 14.7265 | 0.29 | 2.03 | 14.76 | 14.855 | 14.62 | 9413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
