Skip to content

Subscriptions are live.

Plans
Logo
Start Free

FRTY Historical Prices

Alger Mid Cap 40 ETF · daily open, high, low, close & volume

Trading days
250
Period high
24.82
Period low
18.46
Period change
+1.92%
DateOpenHighLowCloseChangeVolume
Oct 29, 202622.8622.9022.7122.90+0.61%4,805
Oct 28, 202622.4722.7722.4722.76+1.61%4,426
Oct 27, 202622.0222.4322.0222.40+2.19%12,298
Oct 26, 202621.4022.0321.4021.92+1.67%10,684
Oct 23, 202621.3321.6121.3321.56+0.39%62,124
Oct 22, 202621.9621.9821.3421.48-3.66%6,735
Oct 21, 202622.1622.4122.1622.29+2.11%20,692
Oct 20, 202621.7422.0121.7421.83+1.06%6,308
Oct 19, 202621.6421.9021.6021.60+1.03%9,656
Oct 16, 202622.3022.3021.3621.38-4.21%32,622
Oct 15, 202621.8522.4221.8322.32-0.07%238,600
Oct 14, 202622.6922.9022.2422.34-2.71%11,667
Oct 13, 202622.8022.9622.8022.96-0.14%2,464
Oct 12, 202623.2823.4622.9522.99-2.05%8,524
Oct 9, 202622.9323.5522.9323.47+2.22%16,930
Oct 8, 202623.0923.0922.8122.96-1.33%6,743
Oct 7, 202623.5923.5923.1823.27-2.23%60,309
Oct 6, 202624.4824.5723.7723.80-1.98%13,332
Oct 5, 202623.9424.2923.8124.28+1.72%15,404
Oct 2, 202623.8923.9623.6823.87+1.03%9,345
Oct 1, 202623.6623.8223.6323.63-0.29%10,400
Sep 30, 202623.5623.8823.5623.70+0.19%10,083
Sep 29, 202623.4223.7223.4223.65+0.47%10,667
Sep 28, 202623.5023.6123.4423.54-0.71%16,643
Sep 25, 202624.0224.0223.6323.71-0.26%14,340
Sep 24, 202623.3024.0123.3023.77+2.00%58,607
Sep 23, 202623.3323.4523.2723.30-1.09%20,225
Sep 22, 202623.3623.6523.3623.56+1.45%9,697
Sep 21, 202622.4623.2522.4623.23+1.90%11,478
Sep 18, 202622.4822.8022.4822.79+0.51%12,419
Sep 17, 202622.6722.7122.5422.68+2.29%9,931
Sep 16, 202622.0922.4021.9622.17+0.28%16,172
Sep 15, 202622.2122.2422.0322.11-0.95%15,204
Sep 14, 202622.3522.4022.0022.32+0.40%15,881
Sep 11, 202622.2922.3622.1722.23+0.41%22,194
Sep 10, 202622.2622.3022.0622.14-0.72%29,046
Sep 9, 202622.2922.5422.2922.30-0.29%30,301
Sep 8, 202622.4322.5922.3322.37+0.02%26,366
Sep 4, 202622.2222.4722.2222.36-0.75%21,034
Sep 3, 202622.6322.6322.2722.53+1.58%20,976
Sep 2, 202622.3122.3222.0122.18-2.63%40,650
Aug 31, 202622.6322.7922.5722.78-0.40%9,610
Aug 28, 202623.5623.5622.8722.87-2.82%8,708
Aug 27, 202623.4923.5923.4823.53+1.13%25,710
Aug 26, 202623.2623.3123.2323.27+0.17%9,979
Aug 25, 202623.2323.2823.1223.23+1.22%14,572
Aug 24, 202623.0723.0722.8222.95-1.84%7,382
Aug 21, 202623.2623.3823.0823.38+1.17%10,329
Aug 20, 202623.2923.3122.9623.11-1.24%8,464
Aug 19, 202623.4523.4523.1723.40+0.94%11,088
Aug 18, 202623.6023.6023.1423.18-2.48%4,554
Aug 17, 202623.7523.8823.7323.77+0.72%12,695
Aug 14, 202623.6223.6323.4423.60-0.04%13,314
Aug 13, 202623.5323.7223.5323.61-0.20%20,039
Aug 12, 202623.5023.7123.5023.66+1.45%18,666
Aug 11, 202623.3123.4323.1223.32+0.13%39,663
Aug 10, 202622.8623.3822.8623.29+0.47%19,213
Aug 7, 202622.9523.2822.9523.18+1.39%9,338
Aug 6, 202623.2723.2722.8622.86-1.79%18,662
Aug 5, 202623.3823.4223.2423.28+0.13%24,024
Aug 4, 202623.1123.3122.8223.25+2.65%31,011
Aug 3, 202622.1922.7621.9622.65+2.00%9,213
Jul 31, 202622.5722.6022.0422.21+0.52%17,752
Jul 30, 202621.8422.0921.7022.09+4.17%12,461
Jul 29, 202621.9321.9321.1521.21-2.25%21,838
Jul 28, 202621.7521.8021.1621.69-1.53%25,625
Jul 27, 202622.0522.0521.7322.03-0.27%15,804
Jul 24, 202622.3622.4122.0122.09-2.22%8,791
Jul 23, 202622.8322.9422.5022.59-0.48%30,849
Jul 22, 202622.5522.9222.5522.70+0.30%7,435
Jul 21, 202622.4022.6622.3522.63+2.95%8,013
Jul 20, 202622.2522.4121.9821.99-0.82%11,331
Jul 17, 202621.9822.4121.5022.17+0.06%18,417
Jul 16, 202622.8522.8522.0322.15-2.92%166,807
Jul 15, 202623.3523.3522.3422.82-0.90%21,932
Jul 14, 202623.2723.2822.9023.03+0.83%37,788
Jul 13, 202623.1923.2222.7522.84-2.43%9,503
Jul 10, 202623.3123.4923.2523.41-0.63%9,670
Jul 9, 202623.5723.8523.5323.55+2.38%52,339
Jul 8, 202622.7223.0722.5323.01-0.01%32,443
Jul 7, 202623.7023.7022.7523.01-2.91%13,014
Jul 6, 202623.5724.0923.5723.70+1.56%11,999
Jul 2, 202624.3124.3123.1323.34-3.65%10,978
Jul 1, 202624.2924.4824.1624.22-2.41%28,099
Jun 30, 202624.4324.8224.4324.82+2.38%21,590
Jun 29, 202623.9124.2523.3424.24+2.45%23,545
Jun 26, 202623.7923.7923.4123.66-1.13%12,050
Jun 25, 202624.4024.4023.8823.93+1.63%24,892
Jun 24, 202623.9023.9023.3123.55+0.28%31,250
Jun 23, 202623.5223.8623.2723.48-2.85%22,308
Jun 22, 202624.1624.2923.9824.17+0.04%7,654
Jun 18, 202624.3024.3023.9824.16+2.05%12,061
Jun 17, 202623.7224.1723.5923.67+0.66%9,477
Jun 16, 202623.8824.0423.5223.52-0.95%6,950
Jun 15, 202623.7523.8923.5323.75+3.36%31,110
Jun 12, 202622.5923.1422.5922.97+0.78%2,534
Jun 11, 202622.0322.8022.0322.80+4.31%7,193
Jun 10, 202622.1622.5921.8621.86-2.48%5,054
Jun 9, 202623.0923.0921.5022.41-1.15%16,741
Jun 8, 202622.7522.9222.5522.67+0.81%12,217
Jun 5, 202623.5523.5522.3222.49-5.11%13,720
Jun 4, 202623.2823.9323.2623.70+0.12%20,829
Jun 3, 202624.0224.0223.4423.67-0.76%25,549
Jun 2, 202623.8323.8623.5023.85+1.21%12,767
Jun 1, 202623.2123.6923.2123.57+1.25%10,574
May 29, 202623.3623.3622.9523.27+0.06%10,703
May 28, 202622.7923.3322.7923.26+2.77%17,658
May 27, 202622.6822.7422.4722.63-0.99%29,241
May 26, 202622.7222.9922.6722.86+2.83%9,015
May 22, 202622.2222.3222.0422.23+1.25%11,548
May 21, 202621.6422.0121.6421.95+2.10%5,289
May 20, 202621.2321.5821.0921.50+2.64%48,997
May 19, 202620.6721.1220.4820.95-0.31%9,080
May 18, 202621.6121.6120.7921.01-3.19%16,482
May 15, 202621.8221.9521.6521.71-3.13%21,743
May 14, 202622.1122.4822.1122.41+0.64%10,191
May 13, 202622.0122.4022.0122.27+1.03%18,245
May 12, 202622.1222.1221.5722.04-1.45%16,407
May 11, 202621.8122.5221.8122.37+2.17%10,507
May 8, 202621.8621.9721.6421.89-0.22%242,263
May 7, 202622.3222.3221.7421.94-2.59%15,149
May 6, 202622.2322.5221.9522.52+3.35%19,667
May 5, 202621.6321.8621.6321.79+1.70%10,465
May 4, 202621.3521.5321.2621.42+0.63%13,469
May 1, 202620.9621.2920.9621.29+2.16%12,683
Apr 30, 202620.5420.9120.5020.84+2.13%7,730
Apr 29, 202620.5120.5420.1320.41+0.17%19,425
Apr 28, 202620.7020.7020.2220.37-2.95%10,977
Apr 27, 202621.0021.0220.8320.99-0.12%30,714
Apr 24, 202621.1721.1720.8621.02+0.41%16,445
Apr 23, 202620.9721.1020.6720.93-0.90%42,867
Apr 22, 202621.2421.2720.9721.12+0.81%236,154
Apr 21, 202621.3521.4320.9120.95-1.23%65,599
Apr 20, 202621.0721.2220.9921.21+0.82%11,434
Apr 17, 202620.9921.1120.9121.04+1.58%9,593
Apr 16, 202620.9420.9620.6420.71-0.67%24,326
Apr 15, 202620.9320.9320.6520.85+0.14%17,493
Apr 14, 202620.7420.8520.6520.82+1.51%14,114
Apr 13, 202620.0620.5120.0620.51+1.80%6,824
Apr 10, 202620.3020.3020.1020.15-0.54%7,386
Apr 9, 202620.3220.3220.1220.26-0.15%12,346
Apr 8, 202620.3520.3720.1420.29+3.41%17,132
Apr 7, 202619.6619.6619.4319.62+0.15%12,303
Apr 6, 202619.5819.6919.5719.59-0.36%10,790
Apr 2, 202619.3819.7119.3819.66+0.77%8,410
Apr 1, 202619.6619.7919.5119.51+0.15%41,345
Mar 31, 202618.8319.4818.8319.48+5.07%45,702
Mar 30, 202619.2919.2918.4618.54-2.57%26,190
Mar 27, 202619.2819.2819.0019.03-1.64%12,989
Mar 26, 202619.7119.8019.2919.35-3.05%82,207
Mar 25, 202619.9820.1819.9319.96+1.04%16,764
Mar 24, 202619.6419.8319.4719.75+0.25%84,676
Mar 23, 202620.0420.0719.7019.70+1.56%55,320
Mar 20, 202619.9219.9219.3219.40-2.92%12,554
Mar 19, 202619.7820.0219.6319.98+0.07%65,626
Mar 18, 202619.9720.1619.9719.97-0.42%6,493
Mar 17, 202619.9920.1219.9620.05+0.56%452,343
Mar 16, 202619.8820.0119.8219.94+2.41%18,697
Mar 13, 202619.7819.8919.4319.47-0.31%14,334
Mar 12, 202619.8219.8219.5219.53-2.45%19,170
Mar 11, 202619.9720.1019.9020.02+0.30%18,710
Mar 10, 202620.1420.2719.9519.96-0.99%17,222
Mar 9, 202619.4520.1619.4220.16+2.39%16,651
Mar 6, 202619.7419.8519.6319.69-2.30%10,561
Mar 5, 202620.2420.4819.9120.15-1.11%21,143
Mar 4, 202620.3920.4220.2120.38+1.04%137,910
Mar 3, 202620.1020.3219.7520.17-3.17%18,431
Mar 2, 202620.6720.8620.5520.83-0.24%27,132
Feb 27, 202620.6520.9620.6520.88-0.95%20,634
Feb 26, 202620.8921.1120.6821.08+0.24%15,286
Feb 25, 202621.0521.1220.9521.03+0.77%37,012
Feb 24, 202620.5420.9120.3320.87+1.56%47,550
Feb 23, 202620.8720.8720.4920.55-2.10%14,338
Feb 20, 202620.9021.1720.8920.99-0.19%33,836
Feb 19, 202621.0021.0320.8621.03+0.00%18,960
Feb 18, 202620.8321.1720.8321.03+1.45%18,358
Feb 17, 202620.5520.8720.4820.73+0.34%30,004
Feb 13, 202620.6120.7920.5420.66+1.37%57,134
Feb 12, 202620.8220.9420.2820.38-1.88%46,101
Feb 11, 202621.0121.0120.4820.77+0.19%26,699
Feb 10, 202620.8320.9220.6720.73-0.14%25,612
Feb 9, 202620.5620.8620.5220.76+0.73%22,794
Feb 6, 202620.4420.6620.2120.61+3.52%16,015
Feb 5, 202620.0420.3219.8419.91-1.34%31,688
Feb 4, 202620.9520.9519.8920.18-3.86%73,632
Feb 3, 202621.2921.2920.6020.99-0.94%15,448
Feb 2, 202621.0021.2521.0021.19+0.57%21,947
Jan 30, 202621.4921.6220.9821.07-2.50%20,589
Jan 29, 202621.8821.8821.3221.61-0.96%23,493
Jan 28, 202622.2022.2021.7621.82-1.45%43,044
Jan 27, 202622.0522.2022.0122.14+0.96%32,532
Jan 26, 202621.9522.0721.8621.93+0.14%26,336
Jan 23, 202622.0622.1021.8721.90-0.90%100,702
Jan 22, 202622.3122.3122.0022.10+0.45%35,997
Jan 21, 202621.8622.0921.6422.00+1.15%54,111
Jan 20, 202621.5621.9121.5421.75-0.59%47,823
Jan 16, 202622.0922.2021.8821.88-0.91%97,861
Jan 15, 202622.1222.2422.0722.08+0.96%47,830
Jan 14, 202622.0422.0621.7221.87-1.35%28,035
Jan 13, 202622.1522.2322.1022.17+0.45%23,980
Jan 12, 202621.7922.0821.7922.07+0.59%24,018
Jan 9, 202621.8422.0221.8421.94+1.67%23,989
Jan 8, 202622.0722.1021.5021.58-2.40%27,751
Jan 7, 202622.2022.2622.0822.11-0.85%15,206
Jan 6, 202621.8322.3021.8322.30+2.25%34,319
Jan 5, 202621.6521.8421.6421.81+1.68%22,301
Jan 2, 202621.2721.4521.2121.45+1.88%11,000
Dec 31, 202521.2421.2421.0421.05-0.92%17,864
Dec 30, 202521.2621.3521.1921.25+0.28%42,312
Dec 29, 202521.2121.2821.1321.19-0.82%19,370
Dec 26, 202521.2821.4421.2821.36-0.07%12,223
Dec 24, 202521.3021.4521.2721.38+0.10%8,724
Dec 23, 202521.2321.3821.2321.36+0.13%24,951
Dec 22, 202521.2521.4021.2521.33+1.19%17,478
Dec 19, 202520.7421.1420.7421.08+2.58%55,281
Dec 18, 202520.6520.7120.4920.55+1.73%69,011
Dec 17, 202520.8520.8520.2020.20-2.55%148,890
Dec 16, 202520.5320.7520.4420.73+0.33%106,238
Dec 15, 202521.0421.0420.6120.66-0.86%23,592
Dec 12, 202521.5221.5220.7920.84-3.20%12,999
Dec 11, 202521.4621.5521.2221.53+0.06%20,075
Dec 10, 202521.2921.6421.2521.52+0.69%559,849
Dec 9, 202521.5121.5521.3621.37-0.23%15,658
Dec 8, 202521.4221.4921.2821.42+0.00%12,714
Dec 5, 202521.3721.5221.2621.42+0.33%66,437
Dec 4, 202521.2021.3921.1121.35+0.90%36,836
Dec 3, 202520.9621.2220.9621.16-0.14%18,544
Dec 2, 202521.4121.5321.1421.19+0.71%16,377
Dec 1, 202521.0721.1220.9421.04-1.01%17,092
Nov 28, 202521.2821.2921.0821.25+1.24%8,762
Nov 26, 202520.9621.0920.9521.00+1.23%17,426
Nov 25, 202520.5720.7520.2620.74+0.14%117,202
Nov 24, 202520.1220.7120.1220.71+3.86%79,525
Nov 21, 202519.8520.0419.3719.94+1.23%105,956
Nov 20, 202521.0721.0719.7019.70-3.06%150,690
Nov 19, 202520.1520.4120.0520.32+0.82%83,126
Nov 18, 202519.8620.2219.7620.16+0.37%43,846
Nov 17, 202520.3320.4419.9020.08-1.52%41,726
Nov 14, 202519.8120.8219.7620.39+0.30%66,430
Nov 13, 202521.1521.1520.2220.33-4.51%66,794
Nov 12, 202521.5921.6221.2521.29-0.88%34,099
Nov 11, 202521.9721.9721.4421.48-2.61%46,682
Nov 10, 202522.1722.3021.8922.05+2.20%33,136
Nov 7, 202521.2121.5820.6521.58+0.09%95,307
Nov 6, 202522.2322.2321.4321.56-2.27%23,709
Nov 5, 202521.9122.1921.9122.06+1.54%19,303
Nov 4, 202522.0322.3021.6721.73-4.29%18,306
Nov 3, 202522.9022.9022.4522.70-0.79%18,417
Oct 31, 202522.9222.9622.5922.88+1.83%20,395
Oct 30, 202522.6722.9122.4722.47-1.97%35,787

Daily open, high, low, close and volume for Alger Mid Cap 40 ETF (FRTY). Showing 250 trading days. Unadjusted prices.