Dark

ATFV
Alger 35 ETF
stock NYSE ETF

At Close

Oct 1, 2026

40.70USD0.000%(0.00)6,296

39.62Bid 42.23Ask 2.61Spread

Pre-market

0.00USD-100.000%(-40.70)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

40.70USD+1.308%(+0.53)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	40.5886	40.870000	40.470100	40.6955	+0.025%	6,383	0.000%
2026-09-30	41.0900	41.090000	40.685200	40.6852	+0.244%	16,485	+0.025%
2026-09-29	40.2700	40.699400	40.270000	40.5862	+0.570%	8,444	+0.269%
2026-09-28	40.4800	40.550000	40.170000	40.3561	-1.236%	93,755	+0.841%
2026-09-25	41.3500	41.350000	40.750000	40.8611	-0.422%	50,858	-0.405%
2026-09-24	40.7850	41.179400	40.692700	41.0344	+0.550%	34,452	-0.826%
2026-09-23	41.0050	41.005000	40.690000	40.8100	-0.923%	20,724	-0.281%
2026-09-22	41.1400	41.340000	41.020000	41.1900	+0.562%	17,016	-1.201%
2026-09-21	40.3800	41.030000	40.317000	40.9600	+2.580%	15,649	-0.646%
2026-09-18	40.2300	40.230000	39.610000	39.9300	+0.605%	30,833	+1.917%
2026-09-17	39.5000	39.710000	39.500000	39.6900	+1.821%	50,411	+2.533%
2026-09-16	38.8000	39.500000	38.705000	38.9800	+0.516%	12,703	+4.401%
2026-09-15	39.0900	39.090000	38.690000	38.7800	-0.590%	21,249	+4.939%
2026-09-14	39.0200	39.286500	38.635000	39.0102	-1.390%	14,632	+4.320%
2026-09-11	39.7120	39.740000	39.530000	39.5600	+0.395%	10,755	+2.870%
2026-09-10	39.7800	39.780000	39.400000	39.4043	-1.675%	17,880	+3.277%
2026-09-09	40.8700	40.870000	40.070000	40.0755	-0.510%	24,448	+1.547%
2026-09-08	39.9300	40.535000	39.930000	40.2808	+0.424%	25,525	+1.030%
2026-09-04	40.2100	40.210000	39.870000	40.1106	+0.713%	19,198	+1.458%
2026-09-03	39.3950	39.920500	39.395000	39.8265	+1.758%	30,918	+2.182%
2026-09-02	39.1600	39.160000	38.649200	39.1383	+0.024%	12,714	+3.979%
2026-09-01	39.3700	39.370000	39.000000	39.1290	-1.042%	9,565	+4.003%
2026-08-31	39.4200	39.560000	39.310000	39.5410	-0.358%	143,289	+2.920%
2026-08-28	40.1300	40.148600	39.645000	39.6832	-1.113%	20,214	+2.551%
2026-08-27	39.6600	40.547600	39.660000	40.1300	+2.007%	59,292	+1.409%
2026-08-26	38.8900	39.530000	38.890000	39.3403	-0.268%	45,124	+3.445%
2026-08-25	39.5000	39.500000	39.030000	39.4459	+1.558%	219,429	+3.168%
2026-08-24	39.1000	39.100000	38.660000	38.8407	-1.594%	20,310	+4.775%
2026-08-21	39.3500	40.310000	39.210000	39.4700	+0.578%	35,768	+3.105%
2026-08-20	39.7300	39.730000	39.080000	39.2431	-0.773%	39,787	+3.701%
2026-08-19	40.2700	40.270000	39.080000	39.5489	-1.283%	66,761	+2.899%
2026-08-18	40.4000	40.550000	40.000000	40.0630	-2.185%	14,535	+1.579%
2026-08-17	41.3300	41.510000	40.950000	40.9579	-0.636%	19,792	-0.641%
2026-08-14	41.4300	41.430000	41.000000	41.2199	+0.598%	12,990	-1.272%
2026-08-13	40.8400	41.468300	40.840000	40.9750	+0.599%	15,694	-0.682%
2026-08-12	40.6000	40.760000	40.325000	40.7312	+2.797%	16,340	-0.088%
2026-08-11	39.6700	39.859900	39.480000	39.6228	+0.123%	16,274	+2.707%
2026-08-10	39.6600	39.970000	39.560000	39.5740	-0.216%	11,771	+2.834%
2026-08-07	39.5600	39.688100	39.295000	39.6598	+2.163%	23,211	+2.611%
2026-08-06	38.6500	39.428000	38.650000	38.8200	-1.547%	29,635	+4.831%
2026-08-05	40.4350	40.600000	39.430000	39.4300	-2.110%	37,639	+3.209%
2026-08-04	40.4400	40.500000	39.750100	40.2800	+1.977%	61,694	+1.032%
2026-08-03	38.4600	39.920000	38.360000	39.4990	+2.969%	130,992	+3.029%
2026-07-31	38.0031	38.490000	37.772200	38.3600	+2.677%	51,825	+6.088%
2026-07-30	36.0200	37.450000	36.020000	37.3600	+5.507%	11,453	+8.928%
2026-07-29	36.4600	36.460000	35.030000	35.4100	-1.722%	123,883	+14.927%
2026-07-28	36.6000	36.600000	35.400900	36.0303	-2.700%	26,778	+12.948%
2026-07-27	37.8100	37.810000	36.356700	37.0300	+0.135%	9,039	+9.899%
2026-07-24	37.5100	37.660000	36.640000	36.9800	-3.194%	236,924	+10.047%
2026-07-23	38.2200	38.300000	37.620100	38.2000	-0.959%	49,618	+6.533%
2026-07-22	38.5000	38.810000	38.300000	38.5700	-0.567%	37,471	+5.511%
2026-07-21	38.3700	38.790000	38.217900	38.7900	+3.192%	14,959	+4.912%
2026-07-20	37.7900	38.000600	37.476700	37.5900	+0.535%	7,752	+8.262%
2026-07-17	36.9300	37.760000	36.030000	37.3900	-0.822%	26,832	+8.841%
2026-07-16	38.6500	38.730000	37.500000	37.7000	-3.110%	42,402	+7.946%
2026-07-15	39.3300	39.410800	38.350000	38.9100	-0.992%	26,380	+4.589%
2026-07-14	39.4800	39.498000	39.100000	39.3000	+1.761%	19,233	+3.551%
2026-07-13	39.3000	39.529900	38.620000	38.6200	-3.444%	51,377	+5.374%
2026-07-10	39.6206	40.230000	39.380000	39.9977	+0.726%	15,868	+1.745%
2026-07-09	39.2400	40.010000	38.900000	39.7093	+2.028%	22,588	+2.484%
2026-07-08	38.8098	39.171300	38.319600	38.9200	-0.051%	16,374	+4.562%
2026-07-07	39.1611	39.361700	38.590100	38.9400	-2.626%	42,931	+4.508%
2026-07-06	39.4500	40.289900	39.450000	39.9900	+1.241%	15,322	+1.764%
2026-07-02	40.0000	40.493290	38.940000	39.5000	-1.250%	27,096	+3.027%
2026-07-01	40.7800	40.780000	40.000000	40.0000	-3.428%	114,995	+1.739%
2026-06-30	40.9900	41.710000	40.790000	41.4200	+1.669%	268,211	-1.749%
2026-06-29	39.4500	40.740000	39.450000	40.7400	+4.390%	517,656	-0.109%
2026-06-26	39.0000	39.510000	38.648000	39.0266	-1.547%	73,327	+4.276%
2026-06-25	38.9000	40.030000	38.900000	39.6400	-0.252%	43,001	+2.663%
2026-06-24	40.1700	40.170000	38.950000	39.7400	-0.313%	29,643	+2.404%
2026-06-23	39.8300	40.450000	39.680800	39.8646	-2.387%	102,781	+2.084%
2026-06-22	42.0000	42.000000	40.730000	40.8396	-1.851%	129,724	-0.353%
2026-06-18	41.7000	41.760000	40.990000	41.6100	+1.872%	36,045	-2.198%
2026-06-17	41.3100	41.910000	40.510000	40.8452	-0.085%	119,387	-0.367%
2026-06-16	40.9400	41.850000	40.880000	40.8800	-0.584%	44,779	-0.451%
2026-06-15	40.1600	41.420000	40.160000	41.1200	+5.571%	39,726	-1.032%
2026-06-12	38.6800	39.590000	38.680000	38.9500	+0.792%	24,332	+4.481%
2026-06-11	37.8800	38.750000	37.460000	38.6438	+2.397%	19,959	+5.309%
2026-06-10	38.4981	38.954700	37.690000	37.7391	-2.522%	127,342	+7.834%
2026-06-09	39.1800	39.350000	37.370000	38.7155	-0.857%	49,729	+5.114%
2026-06-08	39.3200	39.640000	39.050000	39.0500	-0.696%	21,713	+4.214%
2026-06-05	40.7900	40.790000	38.940000	39.3237	-5.107%	50,922	+3.488%
2026-06-04	40.0000	41.630000	40.000000	41.4400	+2.044%	100,864	-1.797%
2026-06-03	40.9000	41.060000	40.400000	40.6100	-2.003%	54,026	+0.211%
2026-06-02	41.7400	41.740000	41.205000	41.4400	-0.731%	76,096	-1.797%
2026-06-01	39.9100	41.940000	39.910000	41.7450	+3.833%	114,122	-2.514%
2026-05-29	40.7800	40.780000	37.500000	40.2039	-0.436%	48,654	+1.223%
2026-05-28	40.3200	40.615000	39.845000	40.3800	+1.649%	23,342	+0.781%
2026-05-27	39.8200	39.900000	39.330000	39.7250	+0.164%	32,368	+2.443%
2026-05-26	40.0700	40.180000	39.290000	39.6600	+1.190%	11,147	+2.611%
2026-05-22	39.5000	39.710000	38.970000	39.1936	-0.951%	83,018	+3.832%
2026-05-21	39.3700	39.640000	38.900000	39.5700	+2.473%	19,058	+2.844%
2026-05-20	38.6000	38.850000	38.120000	38.6150	+2.103%	30,823	+5.388%
2026-05-19	37.4800	38.204400	37.282700	37.8196	-1.243%	9,111	+7.604%
2026-05-18	38.5900	38.670000	37.750000	38.2955	-1.373%	52,321	+6.267%
2026-05-15	39.1100	39.211000	38.595000	38.8288	-1.698%	33,848	+4.808%
2026-05-14	39.1300	39.919900	38.670000	39.4996	+1.450%	21,203	+3.028%
2026-05-13	38.1400	39.310000	38.060000	38.9350	+2.245%	30,800	+4.522%
2026-05-12	38.0000	38.560000	37.700000	38.0800	-1.055%	12,492	+6.868%
2026-05-11	37.8600	38.801900	37.860000	38.4859	+1.119%	151,400	+5.741%
2026-05-08	38.4500	38.450000	38.000000	38.0600	-0.756%	27,862	+6.925%
2026-05-07	38.7000	38.800000	38.155000	38.3500	-0.917%	16,645	+6.116%
2026-05-06	38.0000	38.705000	37.840000	38.7050	+2.693%	33,649	+5.143%
2026-05-05	37.6200	37.980000	37.620000	37.6900	+0.560%	256,615	+7.974%
2026-05-04	37.2400	37.630000	37.240000	37.4800	+0.997%	19,234	+8.579%
2026-05-01	36.9000	37.200000	36.860000	37.1100	+1.755%	68,243	+9.662%
2026-04-30	36.2650	36.470000	35.736200	36.4700	+1.053%	20,521	+11.586%
2026-04-29	35.9400	36.190000	35.790000	36.0900	+0.138%	24,621	+12.761%
2026-04-28	36.1000	36.155000	35.785000	36.0401	-1.690%	46,762	+12.917%
2026-04-27	36.7900	36.790000	36.510000	36.6598	-0.060%	18,894	+11.009%
2026-04-24	36.3400	36.950000	36.170000	36.6819	+1.331%	15,977	+10.942%
2026-04-23	36.4400	36.600000	35.690000	36.2000	-1.309%	30,275	+12.419%
2026-04-22	36.7100	36.740000	36.400000	36.6800	+1.214%	26,767	+10.947%
2026-04-21	36.6900	36.690000	35.980100	36.2400	-0.549%	13,093	+12.294%
2026-04-20	36.4000	36.440000	35.980000	36.4400	-0.383%	48,069	+11.678%
2026-04-17	36.3900	36.617200	36.370000	36.5800	+1.134%	22,694	+11.251%
2026-04-16	36.2100	36.270000	35.930000	36.1700	+0.166%	41,775	+12.512%
2026-04-15	35.8500	36.220000	35.770000	36.1100	+0.473%	33,981	+12.699%
2026-04-14	35.1600	35.940000	35.100000	35.9400	+3.783%	41,641	+13.232%
2026-04-13	33.9900	34.720000	33.990000	34.6300	+1.644%	15,456	+17.515%
2026-04-10	33.8600	34.120000	33.680000	34.0700	+1.323%	48,311	+19.447%
2026-04-09	33.1600	33.660000	33.070000	33.6253	+1.038%	23,613	+21.026%
2026-04-08	33.7000	33.750000	33.150800	33.2800	+2.510%	45,300	+22.282%
2026-04-07	32.0200	32.470000	31.766600	32.4650	+0.293%	13,460	+25.352%
2026-04-06	32.1900	32.370000	32.000700	32.3700	+1.378%	15,792	+25.720%
2026-04-02	30.9505	31.949900	30.950500	31.9300	+0.888%	26,371	+27.452%
2026-04-01	31.7350	31.985000	31.560000	31.6490	+0.889%	10,372	+28.584%
2026-03-31	30.5900	31.409900	30.590000	31.3700	+4.800%	15,857	+29.727%
2026-03-30	30.5900	30.590000	29.730100	29.9331	-1.439%	12,794	+35.955%
2026-03-27	31.0300	31.030000	30.320000	30.3700	-2.347%	44,601	+33.999%
2026-03-26	31.7549	31.850000	31.055000	31.1000	-3.649%	9,947	+30.854%
2026-03-25	32.3835	32.583300	32.180000	32.2777	+0.836%	4,977	+26.079%
2026-03-24	32.0900	32.119900	31.830000	32.0100	-1.204%	13,681	+27.134%
2026-03-23	32.1700	32.780000	32.170000	32.4000	+1.599%	27,193	+25.603%
2026-03-20	32.2000	32.250000	31.630000	31.8900	-2.626%	24,462	+27.612%
2026-03-19	32.3300	32.820000	32.330000	32.7500	+0.153%	3,850	+24.261%
2026-03-18	33.0400	33.100000	32.700000	32.7000	-1.119%	8,922	+24.451%
2026-03-17	33.1600	33.220000	32.890000	33.0700	-0.271%	13,867	+23.059%
2026-03-16	32.8600	33.290000	32.860000	33.1600	+2.441%	19,905	+22.725%
2026-03-13	32.6700	32.762600	32.130000	32.3700	+0.031%	40,860	+25.720%
2026-03-12	32.9500	32.950000	32.360000	32.3600	-2.525%	213,809	+25.759%
2026-03-11	33.2300	33.438600	33.049700	33.1982	+0.784%	6,188	+22.583%
2026-03-10	33.2100	33.289900	32.938800	32.9400	-0.212%	8,442	+23.544%
2026-03-09	31.9500	33.020000	31.920000	33.0100	+1.726%	75,582	+23.282%
2026-03-06	32.5700	32.874100	32.345000	32.4500	-2.259%	12,468	+25.410%
2026-03-05	33.1400	33.260000	32.791300	33.2000	+0.030%	4,183	+22.577%
2026-03-04	32.8800	33.379900	32.880000	33.1900	+1.841%	6,948	+22.614%
2026-03-03	32.3100	32.745200	31.560000	32.5900	-2.044%	34,289	+24.871%
2026-03-02	32.6600	33.393900	32.560000	33.2700	-0.180%	47,896	+22.319%
2026-02-27	33.4100	33.660000	33.150000	33.3300	-2.258%	16,870	+22.099%
2026-02-26	34.2800	34.280000	33.680000	34.1000	-0.901%	21,147	+19.342%
2026-02-25	34.1100	34.558000	34.110000	34.4100	+1.236%	8,958	+18.266%
2026-02-24	33.4750	34.042800	33.475000	33.9900	+1.281%	11,329	+19.728%
2026-02-23	33.8456	33.930000	33.380000	33.5600	-1.381%	12,849	+21.262%
2026-02-20	34.1000	34.350000	34.000000	34.0300	+0.118%	103,044	+19.587%
2026-02-19	33.8500	34.065000	33.850000	33.9900	+0.206%	5,743	+19.728%
2026-02-18	33.8350	34.160000	33.835000	33.9200	+0.952%	10,112	+19.975%
2026-02-17	33.4300	33.660000	33.000000	33.6000	+0.239%	24,091	+21.118%
2026-02-13	32.9500	33.811000	32.930000	33.5200	+0.239%	30,505	+21.407%
2026-02-12	33.9600	33.989891	33.285000	33.4400	-1.589%	14,090	+21.697%
2026-02-11	34.1600	34.160000	33.485000	33.9800	-0.381%	15,392	+19.763%
2026-02-10	34.4060	34.406000	33.985000	34.1100	-0.088%	22,687	+19.307%
2026-02-09	33.6044	34.389900	33.540000	34.1400	+1.946%	20,522	+19.202%
2026-02-06	32.7000	33.490000	32.460000	33.4882	+3.454%	46,854	+21.522%
2026-02-05	32.4450	32.773200	32.200000	32.3700	-1.820%	33,620	+25.720%
2026-02-04	33.7250	33.750000	32.550000	32.9700	-3.229%	64,521	+23.432%
2026-02-03	34.7500	34.750000	33.585000	34.0700	-1.246%	22,245	+19.447%
2026-02-02	34.0000	34.740000	34.000000	34.5000	+0.966%	100,386	+17.958%
2026-01-30	34.9400	35.021900	34.052000	34.1700	-2.926%	26,620	+19.097%
2026-01-29	35.7100	35.710000	34.510000	35.2000	-0.621%	30,120	+15.612%
2026-01-28	35.7000	35.830000	35.420000	35.4200	-0.506%	43,074	+14.894%
2026-01-27	35.3800	35.680000	35.230000	35.6000	+1.338%	16,786	+14.313%
2026-01-26	35.0000	35.399900	35.000000	35.1300	+0.257%	19,759	+15.843%
2026-01-23	35.2600	35.299900	35.030151	35.0400	-0.228%	45,070	+16.140%
2026-01-22	35.3400	35.340000	35.000000	35.1200	+0.891%	28,419	+15.876%
2026-01-21	34.7300	34.996700	34.260100	34.8100	+0.986%	28,702	+16.907%
2026-01-20	34.5500	35.120000	34.460000	34.4700	-3.120%	40,756	+18.061%
2026-01-16	35.8300	35.920000	35.540000	35.5800	-0.753%	62,369	+14.377%
2026-01-15	35.9400	36.096000	35.780000	35.8500	+1.014%	15,272	+13.516%
2026-01-14	36.0500	36.050000	35.260000	35.4900	-1.690%	25,274	+14.668%
2026-01-13	36.3400	36.362500	35.910000	36.1000	-0.249%	73,917	+12.730%
2026-01-12	35.6300	36.310000	35.630000	36.1900	+1.344%	18,720	+12.450%
2026-01-09	35.7000	35.875000	35.565000	35.7100	+0.563%	50,401	+13.961%
2026-01-08	36.0600	36.060000	35.430000	35.5100	-1.306%	27,256	+14.603%
2026-01-07	36.1500	36.310000	35.910100	35.9800	-0.111%	34,532	+13.106%
2026-01-06	35.8500	36.185000	35.650000	36.0200	+1.010%	70,445	+12.980%
2026-01-05	35.5600	35.705000	35.380000	35.6600	+1.653%	61,107	+14.121%
2026-01-02	35.2800	35.490000	34.850000	35.0800	+0.602%	48,946	+16.008%
2025-12-31	35.3700	35.370000	34.610000	34.8700	-1.106%	54,023	+16.706%
2025-12-30	35.3400	35.380000	35.220000	35.2600	-0.311%	28,109	+15.415%
2025-12-29	35.1400	35.450000	35.140000	35.3700	-0.646%	109,797	+15.057%
2025-12-26	35.8400	35.840000	35.430000	35.6000	-0.392%	74,947	+14.313%
2025-12-24	35.5700	35.869000	35.570000	35.7400	+0.506%	18,985	+13.865%
2025-12-23	35.4400	35.619100	35.175000	35.5600	+0.113%	31,262	+14.442%
2025-12-22	35.4700	35.521600	35.285000	35.5200	+1.631%	55,937	+14.571%
2025-12-19	34.4800	35.130000	34.480000	34.9500	+2.313%	58,226	+16.439%
2025-12-18	33.8900	34.410000	33.890000	34.1600	+2.275%	46,933	+19.132%
2025-12-17	34.5000	34.500000	33.400000	33.4000	-1.938%	98,078	+21.843%
2025-12-16	34.0000	34.305000	33.830000	34.0600	-0.438%	21,581	+19.482%
2025-12-15	34.5500	34.630000	34.130000	34.2100	-0.783%	57,657	+18.958%
2025-12-12	35.1900	35.240000	34.310000	34.4800	-2.599%	52,115	+18.026%
2025-12-11	35.2100	35.500000	34.870000	35.4000	-0.113%	45,079	+14.959%
2025-12-10	35.4300	35.440000	35.080700	35.4400	-0.113%	19,040	+14.829%
2025-12-09	35.4300	35.587300	35.280600	35.4800	-0.505%	25,096	+14.700%
2025-12-08	35.5000	35.660000	35.270000	35.6600	+0.507%	36,146	+14.121%
2025-12-05	35.5400	35.680000	35.250000	35.4800	+0.085%	49,079	+14.700%
2025-12-04	35.2800	35.450000	34.955000	35.4500	+1.084%	27,117	+14.797%
2025-12-03	35.0300	35.140000	34.800000	35.0700	-0.171%	55,580	+16.041%
2025-12-02	35.1800	35.649800	35.121800	35.1300	+0.285%	51,015	+15.843%
2025-12-01	35.0200	35.170000	34.570000	35.0300	-0.370%	35,125	+16.173%
2025-11-28	35.1800	35.180000	34.994000	35.1600	+0.716%	12,339	+15.744%
2025-11-26	34.9100	35.060000	34.790000	34.9100	+1.100%	38,603	+16.573%
2025-11-25	34.3400	34.560000	33.793700	34.5300	+0.436%	20,726	+17.855%
2025-11-24	33.5500	34.395000	33.550000	34.3800	+3.920%	39,088	+18.370%
2025-11-21	33.0200	33.578000	32.500000	33.0830	+0.404%	23,575	+23.010%
2025-11-20	35.0000	35.000000	32.930000	32.9500	-2.917%	20,182	+23.507%
2025-11-19	33.8800	34.240000	33.690000	33.9400	+0.892%	19,118	+19.904%
2025-11-18	33.2400	34.044900	33.010000	33.6400	-0.089%	110,408	+20.974%
2025-11-17	33.6300	34.135200	33.490000	33.6700	+0.059%	48,305	+20.866%
2025-11-14	33.3000	34.170000	32.660000	33.6500	-0.561%	58,244	+20.938%
2025-11-13	34.5200	34.520000	33.640000	33.8400	-2.954%	57,945	+20.259%
2025-11-12	35.5600	35.560000	34.650000	34.8700	-1.078%	51,406	+16.706%
2025-11-11	35.4400	35.440000	35.150000	35.2500	-1.646%	21,455	+15.448%
2025-11-10	35.6100	35.930000	35.331200	35.8400	+2.546%	82,687	+13.548%
2025-11-07	34.5000	34.950000	33.720000	34.9500	+0.258%	83,085	+16.439%
2025-11-06	35.5700	35.570000	34.731600	34.8600	-2.271%	38,404	+16.740%
2025-11-05	35.2900	35.888900	35.290000	35.6700	+0.706%	32,915	+14.089%
2025-11-04	35.7100	36.160000	35.070100	35.4200	-2.719%	25,738	+14.894%
2025-11-03	36.9000	36.900000	36.340000	36.4100	-0.110%	46,640	+11.770%
2025-10-31	36.5600	36.899900	36.190000	36.4500	+1.447%	41,748	+11.647%
2025-10-30	36.1100	36.430000	35.930000	35.9300	-2.125%	31,798	+13.263%
2025-10-29	36.3500	36.740000	36.295000	36.7100	+1.465%	43,331	+10.857%
2025-10-28	36.4100	36.440000	36.032800	36.1800	-0.028%	37,277	+12.481%
2025-10-27	36.0000	36.275000	35.850000	36.1900	+1.944%	31,375	+12.450%
2025-10-24	35.2500	35.599000	35.250000	35.5000	+1.825%	28,717	+14.635%
2025-10-23	34.4400	34.940000	34.440000	34.8638	+1.881%	31,357	+16.727%
2025-10-22	34.6000	34.670000	33.750000	34.2200	-1.155%	54,433	+18.923%
2025-10-21	35.0400	35.040000	34.600000	34.6200	-0.944%	15,014	+17.549%
2025-10-20	35.0400	36.439900	34.849000	34.9500	+0.576%	15,245	+16.439%
2025-10-17	34.6900	34.860000	34.320000	34.7500	-0.287%	37,142	+17.109%
2025-10-16	35.3200	35.500000	34.755000	34.8500	-0.712%	27,021	+16.773%
2025-10-15	35.7100	35.760000	34.870000	35.1000	+0.400%	41,892	+15.942%
2025-10-14	35.3200	35.609400	34.721100	34.9600	-2.345%	22,861	+16.406%
2025-10-13	35.7200	35.810000	35.500000	35.7995	+2.314%	21,335	+13.676%
2025-10-10	36.4100	36.429900	34.970000	34.9900	-3.289%	18,518	+16.306%
2025-10-09	36.0300	36.290000	35.840300	36.1800	+0.444%	26,800	+12.481%
2025-10-08	35.6400	36.230000	35.640000	36.0200	+1.265%	86,108	+12.980%
2025-10-07	35.7600	35.945000	35.270000	35.5700	-0.542%	26,489	+14.410%
2025-10-06	36.2600	36.260000	35.750000	35.7640	-0.323%	52,512	+13.789%
2025-10-03	36.0600	36.160000	35.699000	35.8800	-0.195%	25,283	+13.421%
2025-10-02	36.0000	36.020000	35.550000	35.9500	+1.125%	30,219	+13.200%
2025-10-01	35.4000	35.625000	35.219400	35.5500	+0.084%	34,138	+14.474%
2025-09-30	35.5200	35.520000	35.150000	35.5200	+0.113%	24,130	+14.571%
2025-09-29	35.3700	35.740000	35.370000	35.4800	+1.509%	35,534	+14.700%
2025-09-26	34.9900	34.990000	34.605000	34.9525	+0.640%	18,913	+16.431%
2025-09-25	34.6700	34.959500	34.320000	34.7303	-1.045%	847,469	+17.176%
2025-09-24	35.5300	35.530000	35.030000	35.0969	-0.996%	18,289	+15.952%
2025-09-23	35.9100	35.910000	35.410000	35.4500	-0.918%	30,413	+14.797%
2025-09-22	35.5200	35.830000	35.380000	35.7786	+0.661%	26,047	+13.743%
2025-09-19	35.3100	35.570000	35.100000	35.5438	+0.891%	38,979	+14.494%
2025-09-18	35.7400	35.740000	34.911900	35.2300	+1.586%	70,864	+15.514%
2025-09-17	34.8000	34.800000	34.210000	34.6800	+0.043%	43,869	+17.346%
2025-09-16	34.8100	34.810000	34.480000	34.6650	+0.101%	24,626	+17.397%
2025-09-15	34.2900	34.715000	34.250000	34.6300	+1.139%	67,988	+17.515%
2025-09-12	34.3500	34.387000	34.120000	34.2399	+0.124%	138,024	+18.854%
2025-09-11	34.4700	34.470000	34.190000	34.1976	-0.382%	58,392	+19.001%
2025-09-10	34.4900	35.090000	34.220000	34.3286	+0.662%	64,699	+18.547%
2025-09-09	33.9200	34.150000	33.560100	34.1028	+2.135%	42,951	+19.332%
2025-09-08	32.8900	33.390000	32.890000	33.3900	+2.305%	27,189	+21.879%
2025-09-05	32.9600	32.960000	32.160000	32.6376	+0.023%	8,617	+24.689%
2025-09-04	32.5400	32.690000	32.290000	32.6300	+1.489%	19,229	+24.718%
2025-09-03	32.2000	32.370000	31.960000	32.1514	+0.705%	71,980	+26.575%
2025-09-02	31.5800	31.926200	31.440000	31.9262	-0.677%	13,468	+27.467%
2025-08-29	32.6600	32.660000	32.000000	32.1439	-1.791%	87,130	+26.604%
2025-08-28	32.3500	32.825000	32.277200	32.7302	+1.486%	20,819	+24.336%
2025-08-27	32.3900	32.390000	32.110000	32.2508	+0.292%	13,675	+26.184%
2025-08-26	31.9800	32.210000	31.825000	32.1570	+1.011%	6,663	+26.553%
2025-08-25	31.8400	32.010000	31.835100	31.8351	+0.205%	15,419	+27.832%
2025-08-22	31.1509	31.869000	31.150900	31.7700	+1.652%	12,648	+28.094%
2025-08-21	31.3400	31.430000	31.150000	31.2537	-0.275%	13,190	+30.210%
2025-08-20	31.4812	31.530000	30.540000	31.3400	-0.773%	50,024	+29.852%
2025-08-19	32.1000	32.101500	31.390000	31.5843	-2.428%	21,068	+28.847%
2025-08-18	32.2800	32.580000	32.100100	32.3704	-0.268%	28,928	+25.718%
2025-08-15	32.3100	32.460000	32.080000	32.4575	+0.332%	8,910	+25.381%
2025-08-14	32.1800	32.520000	32.180000	32.3500	-0.202%	11,611	+25.798%
2025-08-13	32.8300	32.830000	32.150000	32.4154	-1.831%	28,609	+25.544%
2025-08-12	32.3800	33.020000	32.230000	33.0200	+3.075%	19,969	+23.245%
2025-08-11	32.1000	32.490000	31.900000	32.0350	-0.605%	26,772	+27.034%
2025-08-08	32.1000	32.230000	31.750000	32.2300	+1.672%	19,848	+26.266%
2025-08-07	31.9300	32.180000	31.560000	31.7000	+1.349%	12,930	+28.377%
2025-08-06	31.2500	31.519900	31.020000	31.2782	+1.532%	49,673	+30.108%
2025-08-05	31.1230	31.250000	30.733300	30.8063	-1.526%	11,058	+32.101%
2025-08-04	31.0300	31.300000	30.880000	31.2836	+2.655%	31,781	+30.086%
2025-08-01	30.0942	30.809000	30.094200	30.4746	-2.956%	9,306	+33.539%
2025-07-31	31.7900	31.948500	31.280000	31.4028	+1.887%	28,750	+29.592%
2025-07-30	30.6300	30.966800	30.630000	30.8212	+1.266%	23,144	+32.037%
2025-07-29	30.9000	31.000000	30.270000	30.4359	-0.504%	12,632	+33.709%
2025-07-28	30.5900	30.730000	30.530000	30.5900	+0.714%	14,664	+33.035%
2025-07-25	30.4399	30.439900	30.373000	30.3730	+0.308%	8,126	+33.986%
2025-07-24	30.2600	30.355000	30.220000	30.2796	+0.682%	9,211	+34.399%
2025-07-23	30.1000	30.160000	29.960000	30.0745	+0.867%	7,105	+35.316%
2025-07-22	30.3300	30.330000	29.670000	29.8161	-1.467%	5,800	+36.488%
2025-07-21	30.2700	30.530000	30.210000	30.2600	+0.377%	7,584	+34.486%
2025-07-18	30.2100	30.220000	30.060000	30.1464	+1.181%	5,638	+34.993%
2025-07-17	29.5500	29.845000	29.549900	29.7944	+1.208%	8,742	+36.588%
2025-07-16	29.2230	29.438900	29.150000	29.4389	-0.004%	3,373	+38.237%
2025-07-15	29.4000	29.540000	29.400000	29.4400	+0.593%	5,472	+38.232%
2025-07-14	29.0800	29.370000	29.080000	29.2664	+1.247%	3,125	+39.052%
2025-07-11	28.9555	29.000000	28.889900	28.9060	+0.105%	10,070	+40.786%
2025-07-10	29.0900	29.090000	28.490600	28.8758	-0.783%	3,429	+40.933%
2025-07-09	29.0837	29.200000	28.930000	29.1037	+0.976%	3,424	+39.829%
2025-07-08	29.1600	29.160000	28.660000	28.8225	-0.625%	7,137	+41.194%
2025-07-07	28.9266	29.030000	28.845000	29.0037	-0.057%	7,034	+40.311%
2025-07-03	28.7700	29.070000	28.770000	29.0202	+1.205%	2,792	+40.232%
2025-07-02	28.8100	28.810000	28.600000	28.6748	+0.359%	5,718	+41.921%
2025-07-01	29.4100	29.410000	28.350000	28.5722	-3.227%	9,368	+42.430%
2025-06-30	29.5700	29.570000	29.300000	29.5250	+0.631%	6,237	+37.834%
2025-06-27	29.2000	29.395000	29.170000	29.3400	+0.617%	8,554	+38.703%
2025-06-26	28.7750	29.160000	28.775000	29.1600	+2.330%	7,987	+39.559%
2025-06-25	28.7750	28.775000	28.480000	28.4961	-0.241%	5,504	+42.811%
2025-06-24	28.3972	28.740000	28.397200	28.5650	+2.240%	8,980	+42.466%
2025-06-23	27.6900	28.140000	27.500000	27.9391	+0.663%	8,565	+45.658%
2025-06-20	28.1900	28.190000	27.590000	27.7550	-0.910%	2,565	+46.624%
2025-06-18	28.2000	28.320000	28.010000	28.0100	-0.405%	759	+45.289%
2025-06-17	27.9900	28.270000	27.990000	28.1240	-0.124%	9,820	+44.700%
2025-06-16	28.2300	28.230000	28.135000	28.1588	+1.546%	976	+44.521%
2025-06-13	27.5500	27.930000	27.550000	27.7300	-0.549%	4,754	+46.756%
2025-06-12	27.8000	27.930000	27.800000	27.8831	+0.236%	1,349	+45.950%
2025-06-11	28.0600	28.070000	27.817400	27.8174	+0.310%	4,163	+46.295%
2025-06-10	27.7400	27.740000	27.490000	27.7314	-0.409%	1,876	+46.749%
2025-06-09	28.0700	28.120000	27.620000	27.8452	-0.405%	6,651	+46.149%
2025-06-06	27.8501	28.110000	27.850100	27.9584	+0.424%	2,290	+45.557%
2025-06-05	28.0140	28.225000	27.840400	27.8404	+0.338%	9,847	+46.174%
2025-06-04	27.5800	27.870000	27.530000	27.7466	+1.327%	2,101	+46.668%
2025-06-03	27.2950	27.570000	27.140000	27.3832	+0.686%	9,534	+48.615%
2025-06-02	27.0700	27.196500	26.990000	27.1965	+1.340%	1,635	+49.635%
2025-05-30	26.6850	26.836900	26.370000	26.8369	-0.020%	6,218	+51.640%
2025-05-29	27.1500	27.180000	26.842400	26.8424	-0.158%	2,871	+51.609%
2025-05-28	26.8900	26.970000	26.790000	26.8850	+0.411%	3,073	+51.369%
2025-05-27	26.8200	26.868100	26.600100	26.7750	+2.309%	2,628	+51.991%
2025-05-23	26.1500	26.200000	25.980000	26.1706	-0.115%	3,605	+55.501%
2025-05-22	26.1300	26.377000	26.130000	26.2006	+0.080%	5,236	+55.323%
2025-05-21	26.1300	26.179600	26.095000	26.1796	-1.149%	489	+55.447%
2025-05-20	26.4500	26.483900	26.420000	26.4839	-0.299%	401	+53.661%
2025-05-19	26.1400	26.563200	26.140000	26.5632	+0.536%	2,228	+53.203%
2025-05-16	26.4500	26.450000	26.300000	26.4215	+0.393%	45,305	+54.024%
2025-05-15	26.2100	26.520000	26.140000	26.3181	-0.364%	5,344	+54.629%
2025-05-14	26.3400	26.430000	26.220000	26.4142	+0.986%	2,200	+54.067%
2025-05-13	25.5800	26.389900	25.410000	26.1564	+3.068%	21,274	+55.585%
2025-05-12	25.3300	25.420000	25.110000	25.3777	+4.326%	6,117	+60.359%
2025-05-09	24.8099	24.809900	24.300000	24.3255	-0.840%	5,567	+67.296%
2025-05-08	24.4700	24.790000	24.470000	24.5315	+1.565%	42,748	+65.891%
2025-05-07	24.0500	24.153500	23.920000	24.1535	+1.124%	2,254	+68.487%
2025-05-06	23.7800	23.910000	23.780000	23.8851	+0.247%	422	+70.380%
2025-05-05	23.7800	24.020000	23.780000	23.8262	-0.600%	1,610	+70.801%
2025-05-02	23.8800	24.085000	23.785000	23.9700	+2.370%	7,429	+69.777%
2025-05-01	23.3400	23.770000	23.340000	23.4151	+2.261%	13,890	+73.800%
2025-04-30	22.3300	22.897300	22.330000	22.8973	-0.509%	485	+77.731%
2025-04-29	22.7600	23.014400	22.760000	23.0144	+0.469%	488	+76.826%
2025-04-28	22.9300	22.930000	22.500000	22.9070	+0.074%	8,480	+77.655%
2025-04-25	22.7400	22.900000	22.660000	22.8900	+1.508%	2,612	+77.787%
2025-04-24	22.0300	22.600000	22.030000	22.5500	+3.354%	13,385	+80.468%
2025-04-23	22.0600	22.358200	21.818300	21.8183	+2.934%	1,498	+86.520%
2025-04-22	21.1400	21.210000	21.020000	21.1964	+2.929%	2,512	+91.993%
2025-04-21	20.6500	20.650000	20.380000	20.5933	-3.065%	2,731	+97.615%
2025-04-17	21.4400	21.440000	21.070000	21.2445	+0.414%	10,180	+91.558%
2025-04-16	21.1800	21.400000	20.800000	21.1569	-2.794%	5,788	+92.351%
2025-04-15	21.7700	21.914500	21.710000	21.7650	+0.717%	4,121	+86.977%
2025-04-14	21.7700	21.880000	21.600000	21.6100	+0.116%	784	+88.318%
2025-04-11	21.2900	21.590000	21.170000	21.5850	+1.368%	781	+88.536%

.dark-mode .y11gfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y11gfx{ color: #333333; background-color: white; border: 2px solid #333333; }ATFVAlger 35 ETFstock NYSE ETF

ATFV
Alger 35 ETF
stock NYSE ETF