Alger 35 ETF (ATFV)
AMEX: ATFV
· Real-Time Price · USD
32.37
-0.09 (-0.27%)
At close: Aug 18, 2025, 3:54 PM
32.37
0.00%
After-hours: Aug 18, 2025, 05:05 PM EDT
ATFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 32.10 | 32.23 | 31.75 | 32.23 | 32.23 | 1.67% | 19,848 |
| Aug 7, 2025 | 31.93 | 32.18 | 31.56 | 31.70 | 31.70 | 1.34% | 12,930 |
| Aug 6, 2025 | 31.25 | 31.52 | 31.02 | 31.28 | 31.28 | 1.53% | 49,700 |
| Aug 5, 2025 | 31.12 | 31.25 | 30.73 | 30.81 | 30.81 | -1.50% | 11,058 |
| Aug 4, 2025 | 31.03 | 31.30 | 30.88 | 31.28 | 31.28 | 2.66% | 31,800 |
| Aug 1, 2025 | 30.09 | 30.81 | 30.09 | 30.47 | 30.47 | -2.96% | 9,306 |
| Jul 31, 2025 | 31.79 | 31.95 | 31.28 | 31.40 | 31.40 | 1.88% | 28,800 |
| Jul 30, 2025 | 30.63 | 30.97 | 30.63 | 30.82 | 30.82 | 1.25% | 23,144 |
| Jul 29, 2025 | 30.90 | 31.00 | 30.27 | 30.44 | 30.44 | -0.49% | 12,632 |
| Jul 28, 2025 | 30.59 | 30.73 | 30.53 | 30.59 | 30.59 | 0.72% | 14,700 |
| Jul 25, 2025 | 30.44 | 30.44 | 30.37 | 30.37 | 30.37 | 0.30% | 8,126 |
| Jul 24, 2025 | 30.26 | 30.36 | 30.22 | 30.28 | 30.28 | 0.70% | 9,211 |
| Jul 23, 2025 | 30.10 | 30.16 | 29.96 | 30.07 | 30.07 | 0.84% | 7,105 |
| Jul 22, 2025 | 30.33 | 30.33 | 29.67 | 29.82 | 29.82 | -1.45% | 5,800 |
| Jul 21, 2025 | 30.27 | 30.53 | 30.21 | 30.26 | 30.26 | 0.36% | 7,600 |