Alger 35 ETF (ATFV)
AMEX: ATFV
· Real-Time Price · USD
34.03
0.64 (1.92%)
At close: Sep 09, 2025, 2:11 PM
ATFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32.89 | 33.39 | 32.89 | 33.39 | 33.39 | 2.30% | 25,822 |
| Sep 5, 2025 | 32.96 | 32.96 | 32.16 | 32.64 | 32.64 | 0.03% | 8,617 |
| Sep 4, 2025 | 32.54 | 32.69 | 32.29 | 32.63 | 32.63 | 1.49% | 19,229 |
| Sep 3, 2025 | 32.20 | 32.37 | 31.96 | 32.15 | 32.15 | 0.69% | 72,000 |
| Sep 2, 2025 | 31.58 | 31.93 | 31.44 | 31.93 | 31.93 | -0.65% | 13,500 |
| Aug 29, 2025 | 32.66 | 32.66 | 32.00 | 32.14 | 32.14 | -1.80% | 87,130 |
| Aug 28, 2025 | 32.35 | 32.83 | 32.28 | 32.73 | 32.73 | 1.49% | 20,819 |
| Aug 27, 2025 | 32.39 | 32.39 | 32.11 | 32.25 | 32.25 | 0.28% | 13,700 |
| Aug 26, 2025 | 31.98 | 32.21 | 31.83 | 32.16 | 32.16 | 1.01% | 6,700 |
| Aug 25, 2025 | 31.84 | 32.01 | 31.84 | 31.84 | 31.84 | 0.22% | 15,419 |
| Aug 22, 2025 | 31.15 | 31.87 | 31.15 | 31.77 | 31.77 | 1.66% | 12,648 |
| Aug 21, 2025 | 31.34 | 31.43 | 31.15 | 31.25 | 31.25 | -0.29% | 13,200 |
| Aug 20, 2025 | 31.48 | 31.53 | 30.54 | 31.34 | 31.34 | -0.76% | 50,024 |
| Aug 19, 2025 | 32.10 | 32.10 | 31.39 | 31.58 | 31.58 | -2.44% | 21,100 |
| Aug 18, 2025 | 32.28 | 32.58 | 32.10 | 32.37 | 32.37 | -0.28% | 28,928 |
| Aug 15, 2025 | 32.31 | 32.46 | 32.08 | 32.46 | 32.46 | 0.34% | 8,910 |
| Aug 14, 2025 | 32.18 | 32.52 | 32.18 | 32.35 | 32.35 | -0.22% | 11,611 |
| Aug 13, 2025 | 32.83 | 32.83 | 32.15 | 32.42 | 32.42 | -1.82% | 28,609 |
| Aug 12, 2025 | 32.38 | 33.02 | 32.23 | 33.02 | 33.02 | 3.09% | 20,000 |
| Aug 11, 2025 | 32.10 | 32.49 | 31.90 | 32.03 | 32.03 | -0.62% | 26,800 |