Dark

ATFV
Alger 35 ETF
stock NYSE ETF

At Close

Jul 30, 2026 3:52:05 PM EDT

37.37USD+5.521%(+1.96)11,444

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.41)0

After-hours

Jul 30, 2026 4:32:30 PM EDT

37.42USD+0.147%(+0.05)318

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	36.0200	37.450000	36.020000	37.3600	+5.507%	11,453	0.000%
2026-07-29	36.4600	36.460000	35.030000	35.4100	-1.722%	123,883	+5.507%
2026-07-28	36.6000	36.600000	35.400900	36.0303	-2.700%	26,778	+3.691%
2026-07-27	37.8100	37.810000	36.356700	37.0300	+0.135%	9,039	+0.891%
2026-07-24	37.5100	37.660000	36.640000	36.9800	-3.194%	236,924	+1.028%
2026-07-23	38.2200	38.300000	37.620100	38.2000	-0.959%	49,618	-2.199%
2026-07-22	38.5000	38.810000	38.300000	38.5700	-0.567%	37,471	-3.137%
2026-07-21	38.3700	38.790000	38.217900	38.7900	+3.192%	14,959	-3.687%
2026-07-20	37.7900	38.000600	37.476700	37.5900	+0.535%	7,752	-0.612%
2026-07-17	36.9300	37.760000	36.030000	37.3900	-0.822%	26,832	-0.080%
2026-07-16	38.6500	38.730000	37.500000	37.7000	-3.110%	42,402	-0.902%
2026-07-15	39.3300	39.410800	38.350000	38.9100	-0.992%	26,380	-3.984%
2026-07-14	39.4800	39.498000	39.100000	39.3000	+1.761%	19,233	-4.936%
2026-07-13	39.3000	39.529900	38.620000	38.6200	-3.444%	51,377	-3.263%
2026-07-10	39.6206	40.230000	39.380000	39.9977	+0.726%	15,868	-6.595%
2026-07-09	39.2400	40.010000	38.900000	39.7093	+2.028%	22,588	-5.916%
2026-07-08	38.8098	39.171300	38.319600	38.9200	-0.051%	16,374	-4.008%
2026-07-07	39.1611	39.361700	38.590100	38.9400	-2.626%	42,931	-4.058%
2026-07-06	39.4500	40.289900	39.450000	39.9900	+1.241%	15,322	-6.577%
2026-07-02	40.0000	40.493290	38.940000	39.5000	-1.250%	27,096	-5.418%
2026-07-01	40.7800	40.780000	40.000000	40.0000	-3.428%	114,995	-6.600%
2026-06-30	40.9900	41.710000	40.790000	41.4200	+1.669%	268,211	-9.802%
2026-06-29	39.4500	40.740000	39.450000	40.7400	+4.390%	517,656	-8.297%
2026-06-26	39.0000	39.510000	38.648000	39.0266	-1.547%	73,327	-4.270%
2026-06-25	38.9000	40.030000	38.900000	39.6400	-0.252%	43,001	-5.752%
2026-06-24	40.1700	40.170000	38.950000	39.7400	-0.313%	29,643	-5.989%
2026-06-23	39.8300	40.450000	39.680800	39.8646	-2.387%	102,781	-6.283%
2026-06-22	42.0000	42.000000	40.730000	40.8396	-1.851%	129,724	-8.520%
2026-06-18	41.7000	41.760000	40.990000	41.6100	+1.872%	36,045	-10.214%
2026-06-17	41.3100	41.910000	40.510000	40.8452	-0.085%	119,387	-8.533%
2026-06-16	40.9400	41.850000	40.880000	40.8800	-0.584%	44,779	-8.611%
2026-06-15	40.1600	41.420000	40.160000	41.1200	+5.571%	39,726	-9.144%
2026-06-12	38.6800	39.590000	38.680000	38.9500	+0.792%	24,332	-4.082%
2026-06-11	37.8800	38.750000	37.460000	38.6438	+2.397%	19,959	-3.322%
2026-06-10	38.4981	38.954700	37.690000	37.7391	-2.522%	127,342	-1.005%
2026-06-09	39.1800	39.350000	37.370000	38.7155	-0.857%	49,729	-3.501%
2026-06-08	39.3200	39.640000	39.050000	39.0500	-0.696%	21,713	-4.328%
2026-06-05	40.7900	40.790000	38.940000	39.3237	-5.107%	50,922	-4.994%
2026-06-04	40.0000	41.630000	40.000000	41.4400	+2.044%	100,864	-9.846%
2026-06-03	40.9000	41.060000	40.400000	40.6100	-2.003%	54,026	-8.003%
2026-06-02	41.7400	41.740000	41.205000	41.4400	-0.731%	76,096	-9.846%
2026-06-01	39.9100	41.940000	39.910000	41.7450	+3.833%	114,122	-10.504%
2026-05-29	40.7800	40.780000	37.500000	40.2039	-0.436%	48,654	-7.074%
2026-05-28	40.3200	40.615000	39.845000	40.3800	+1.649%	23,342	-7.479%
2026-05-27	39.8200	39.900000	39.330000	39.7250	+0.164%	32,368	-5.953%
2026-05-26	40.0700	40.180000	39.290000	39.6600	+1.190%	11,147	-5.799%
2026-05-22	39.5000	39.710000	38.970000	39.1936	-0.951%	83,018	-4.678%
2026-05-21	39.3700	39.640000	38.900000	39.5700	+2.473%	19,058	-5.585%
2026-05-20	38.6000	38.850000	38.120000	38.6150	+2.103%	30,823	-3.250%
2026-05-19	37.4800	38.204400	37.282700	37.8196	-1.243%	9,111	-1.215%
2026-05-18	38.5900	38.670000	37.750000	38.2955	-1.373%	52,321	-2.443%
2026-05-15	39.1100	39.211000	38.595000	38.8288	-1.698%	33,848	-3.783%
2026-05-14	39.1300	39.919900	38.670000	39.4996	+1.450%	21,203	-5.417%
2026-05-13	38.1400	39.310000	38.060000	38.9350	+2.245%	30,800	-4.045%
2026-05-12	38.0000	38.560000	37.700000	38.0800	-1.055%	12,492	-1.891%
2026-05-11	37.8600	38.801900	37.860000	38.4859	+1.119%	151,400	-2.925%
2026-05-08	38.4500	38.450000	38.000000	38.0600	-0.756%	27,862	-1.839%
2026-05-07	38.7000	38.800000	38.155000	38.3500	-0.917%	16,645	-2.581%
2026-05-06	38.0000	38.705000	37.840000	38.7050	+2.693%	33,649	-3.475%
2026-05-05	37.6200	37.980000	37.620000	37.6900	+0.560%	256,615	-0.876%
2026-05-04	37.2400	37.630000	37.240000	37.4800	+0.997%	19,234	-0.320%
2026-05-01	36.9000	37.200000	36.860000	37.1100	+1.755%	68,243	+0.674%
2026-04-30	36.2650	36.470000	35.736200	36.4700	+1.053%	20,521	+2.440%
2026-04-29	35.9400	36.190000	35.790000	36.0900	+0.138%	24,621	+3.519%
2026-04-28	36.1000	36.155000	35.785000	36.0401	-1.690%	46,762	+3.662%
2026-04-27	36.7900	36.790000	36.510000	36.6598	-0.060%	18,894	+1.910%
2026-04-24	36.3400	36.950000	36.170000	36.6819	+1.331%	15,977	+1.849%
2026-04-23	36.4400	36.600000	35.690000	36.2000	-1.309%	30,275	+3.204%
2026-04-22	36.7100	36.740000	36.400000	36.6800	+1.214%	26,767	+1.854%
2026-04-21	36.6900	36.690000	35.980100	36.2400	-0.549%	13,093	+3.091%
2026-04-20	36.4000	36.440000	35.980000	36.4400	-0.383%	48,069	+2.525%
2026-04-17	36.3900	36.617200	36.370000	36.5800	+1.134%	22,694	+2.132%
2026-04-16	36.2100	36.270000	35.930000	36.1700	+0.166%	41,775	+3.290%
2026-04-15	35.8500	36.220000	35.770000	36.1100	+0.473%	33,981	+3.462%
2026-04-14	35.1600	35.940000	35.100000	35.9400	+3.783%	41,641	+3.951%
2026-04-13	33.9900	34.720000	33.990000	34.6300	+1.644%	15,456	+7.883%
2026-04-10	33.8600	34.120000	33.680000	34.0700	+1.323%	48,311	+9.657%
2026-04-09	33.1600	33.660000	33.070000	33.6253	+1.038%	23,613	+11.107%
2026-04-08	33.7000	33.750000	33.150800	33.2800	+2.510%	45,300	+12.260%
2026-04-07	32.0200	32.470000	31.766600	32.4650	+0.293%	13,460	+15.078%
2026-04-06	32.1900	32.370000	32.000700	32.3700	+1.378%	15,792	+15.416%
2026-04-02	30.9505	31.949900	30.950500	31.9300	+0.888%	26,371	+17.006%
2026-04-01	31.7350	31.985000	31.560000	31.6490	+0.889%	10,372	+18.045%
2026-03-31	30.5900	31.409900	30.590000	31.3700	+4.800%	15,857	+19.095%
2026-03-30	30.5900	30.590000	29.730100	29.9331	-1.439%	12,794	+24.812%
2026-03-27	31.0300	31.030000	30.320000	30.3700	-2.347%	44,601	+23.016%
2026-03-26	31.7549	31.850000	31.055000	31.1000	-3.649%	9,947	+20.129%
2026-03-25	32.3835	32.583300	32.180000	32.2777	+0.836%	4,977	+15.746%
2026-03-24	32.0900	32.119900	31.830000	32.0100	-1.204%	13,681	+16.714%
2026-03-23	32.1700	32.780000	32.170000	32.4000	+1.599%	27,193	+15.309%
2026-03-20	32.2000	32.250000	31.630000	31.8900	-2.626%	24,462	+17.153%
2026-03-19	32.3300	32.820000	32.330000	32.7500	+0.153%	3,850	+14.076%
2026-03-18	33.0400	33.100000	32.700000	32.7000	-1.119%	8,922	+14.251%
2026-03-17	33.1600	33.220000	32.890000	33.0700	-0.271%	13,867	+12.972%
2026-03-16	32.8600	33.290000	32.860000	33.1600	+2.441%	19,905	+12.666%
2026-03-13	32.6700	32.762600	32.130000	32.3700	+0.031%	40,860	+15.416%
2026-03-12	32.9500	32.950000	32.360000	32.3600	-2.525%	213,809	+15.451%
2026-03-11	33.2300	33.438600	33.049700	33.1982	+0.784%	6,188	+12.536%
2026-03-10	33.2100	33.289900	32.938800	32.9400	-0.212%	8,442	+13.418%
2026-03-09	31.9500	33.020000	31.920000	33.0100	+1.726%	75,582	+13.178%
2026-03-06	32.5700	32.874100	32.345000	32.4500	-2.259%	12,468	+15.131%
2026-03-05	33.1400	33.260000	32.791300	33.2000	+0.030%	4,183	+12.530%
2026-03-04	32.8800	33.379900	32.880000	33.1900	+1.841%	6,948	+12.564%
2026-03-03	32.3100	32.745200	31.560000	32.5900	-2.044%	34,289	+14.636%
2026-03-02	32.6600	33.393900	32.560000	33.2700	-0.180%	47,896	+12.293%
2026-02-27	33.4100	33.660000	33.150000	33.3300	-2.258%	16,870	+12.091%
2026-02-26	34.2800	34.280000	33.680000	34.1000	-0.901%	21,147	+9.560%
2026-02-25	34.1100	34.558000	34.110000	34.4100	+1.236%	8,958	+8.573%
2026-02-24	33.4750	34.042800	33.475000	33.9900	+1.281%	11,329	+9.915%
2026-02-23	33.8456	33.930000	33.380000	33.5600	-1.381%	12,849	+11.323%
2026-02-20	34.1000	34.350000	34.000000	34.0300	+0.118%	103,044	+9.785%
2026-02-19	33.8500	34.065000	33.850000	33.9900	+0.206%	5,743	+9.915%
2026-02-18	33.8350	34.160000	33.835000	33.9200	+0.952%	10,112	+10.142%
2026-02-17	33.4300	33.660000	33.000000	33.6000	+0.239%	24,091	+11.190%
2026-02-13	32.9500	33.811000	32.930000	33.5200	+0.239%	30,505	+11.456%
2026-02-12	33.9600	33.989891	33.285000	33.4400	-1.589%	14,090	+11.722%
2026-02-11	34.1600	34.160000	33.485000	33.9800	-0.381%	15,392	+9.947%
2026-02-10	34.4060	34.406000	33.985000	34.1100	-0.088%	22,687	+9.528%
2026-02-09	33.6044	34.389900	33.540000	34.1400	+1.946%	20,522	+9.432%
2026-02-06	32.7000	33.490000	32.460000	33.4882	+3.454%	46,854	+11.562%
2026-02-05	32.4450	32.773200	32.200000	32.3700	-1.820%	33,620	+15.416%
2026-02-04	33.7250	33.750000	32.550000	32.9700	-3.229%	64,521	+13.315%
2026-02-03	34.7500	34.750000	33.585000	34.0700	-1.246%	22,245	+9.657%
2026-02-02	34.0000	34.740000	34.000000	34.5000	+0.966%	100,386	+8.290%
2026-01-30	34.9400	35.021900	34.052000	34.1700	-2.926%	26,620	+9.336%
2026-01-29	35.7100	35.710000	34.510000	35.2000	-0.621%	30,120	+6.136%
2026-01-28	35.7000	35.830000	35.420000	35.4200	-0.506%	43,074	+5.477%
2026-01-27	35.3800	35.680000	35.230000	35.6000	+1.338%	16,786	+4.944%
2026-01-26	35.0000	35.399900	35.000000	35.1300	+0.257%	19,759	+6.348%
2026-01-23	35.2600	35.299900	35.030151	35.0400	-0.228%	45,070	+6.621%
2026-01-22	35.3400	35.340000	35.000000	35.1200	+0.891%	28,419	+6.378%
2026-01-21	34.7300	34.996700	34.260100	34.8100	+0.986%	28,702	+7.325%
2026-01-20	34.5500	35.120000	34.460000	34.4700	-3.120%	40,756	+8.384%
2026-01-16	35.8300	35.920000	35.540000	35.5800	-0.753%	62,369	+5.003%
2026-01-15	35.9400	36.096000	35.780000	35.8500	+1.014%	15,272	+4.212%
2026-01-14	36.0500	36.050000	35.260000	35.4900	-1.690%	25,274	+5.269%
2026-01-13	36.3400	36.362500	35.910000	36.1000	-0.249%	73,917	+3.490%
2026-01-12	35.6300	36.310000	35.630000	36.1900	+1.344%	18,720	+3.233%
2026-01-09	35.7000	35.875000	35.565000	35.7100	+0.563%	50,401	+4.621%
2026-01-08	36.0600	36.060000	35.430000	35.5100	-1.306%	27,256	+5.210%
2026-01-07	36.1500	36.310000	35.910100	35.9800	-0.111%	34,532	+3.835%
2026-01-06	35.8500	36.185000	35.650000	36.0200	+1.010%	70,445	+3.720%
2026-01-05	35.5600	35.705000	35.380000	35.6600	+1.653%	61,107	+4.767%
2026-01-02	35.2800	35.490000	34.850000	35.0800	+0.602%	48,946	+6.499%
2025-12-31	35.3700	35.370000	34.610000	34.8700	-1.106%	54,023	+7.141%
2025-12-30	35.3400	35.380000	35.220000	35.2600	-0.311%	28,109	+5.956%
2025-12-29	35.1400	35.450000	35.140000	35.3700	-0.646%	109,797	+5.626%
2025-12-26	35.8400	35.840000	35.430000	35.6000	-0.392%	74,947	+4.944%
2025-12-24	35.5700	35.869000	35.570000	35.7400	+0.506%	18,985	+4.533%
2025-12-23	35.4400	35.619100	35.175000	35.5600	+0.113%	31,262	+5.062%
2025-12-22	35.4700	35.521600	35.285000	35.5200	+1.631%	55,937	+5.180%
2025-12-19	34.4800	35.130000	34.480000	34.9500	+2.313%	58,226	+6.896%
2025-12-18	33.8900	34.410000	33.890000	34.1600	+2.275%	46,933	+9.368%
2025-12-17	34.5000	34.500000	33.400000	33.4000	-1.938%	98,078	+11.856%
2025-12-16	34.0000	34.305000	33.830000	34.0600	-0.438%	21,581	+9.689%
2025-12-15	34.5500	34.630000	34.130000	34.2100	-0.783%	57,657	+9.208%
2025-12-12	35.1900	35.240000	34.310000	34.4800	-2.599%	52,115	+8.353%
2025-12-11	35.2100	35.500000	34.870000	35.4000	-0.113%	45,079	+5.537%
2025-12-10	35.4300	35.440000	35.080700	35.4400	-0.113%	19,040	+5.418%
2025-12-09	35.4300	35.587300	35.280600	35.4800	-0.505%	25,096	+5.299%
2025-12-08	35.5000	35.660000	35.270000	35.6600	+0.507%	36,146	+4.767%
2025-12-05	35.5400	35.680000	35.250000	35.4800	+0.085%	49,079	+5.299%
2025-12-04	35.2800	35.450000	34.955000	35.4500	+1.084%	27,117	+5.388%
2025-12-03	35.0300	35.140000	34.800000	35.0700	-0.171%	55,580	+6.530%
2025-12-02	35.1800	35.649800	35.121800	35.1300	+0.285%	51,015	+6.348%
2025-12-01	35.0200	35.170000	34.570000	35.0300	-0.370%	35,125	+6.651%
2025-11-28	35.1800	35.180000	34.994000	35.1600	+0.716%	12,339	+6.257%
2025-11-26	34.9100	35.060000	34.790000	34.9100	+1.100%	38,603	+7.018%
2025-11-25	34.3400	34.560000	33.793700	34.5300	+0.436%	20,726	+8.196%
2025-11-24	33.5500	34.395000	33.550000	34.3800	+3.920%	39,088	+8.668%
2025-11-21	33.0200	33.578000	32.500000	33.0830	+0.404%	23,575	+12.928%
2025-11-20	35.0000	35.000000	32.930000	32.9500	-2.917%	20,182	+13.384%
2025-11-19	33.8800	34.240000	33.690000	33.9400	+0.892%	19,118	+10.077%
2025-11-18	33.2400	34.044900	33.010000	33.6400	-0.089%	110,408	+11.058%
2025-11-17	33.6300	34.135200	33.490000	33.6700	+0.059%	48,305	+10.959%
2025-11-14	33.3000	34.170000	32.660000	33.6500	-0.561%	58,244	+11.025%
2025-11-13	34.5200	34.520000	33.640000	33.8400	-2.954%	57,945	+10.402%
2025-11-12	35.5600	35.560000	34.650000	34.8700	-1.078%	51,406	+7.141%
2025-11-11	35.4400	35.440000	35.150000	35.2500	-1.646%	21,455	+5.986%
2025-11-10	35.6100	35.930000	35.331200	35.8400	+2.546%	82,687	+4.241%
2025-11-07	34.5000	34.950000	33.720000	34.9500	+0.258%	83,085	+6.896%
2025-11-06	35.5700	35.570000	34.731600	34.8600	-2.271%	38,404	+7.172%
2025-11-05	35.2900	35.888900	35.290000	35.6700	+0.706%	32,915	+4.738%
2025-11-04	35.7100	36.160000	35.070100	35.4200	-2.719%	25,738	+5.477%
2025-11-03	36.9000	36.900000	36.340000	36.4100	-0.110%	46,640	+2.609%
2025-10-31	36.5600	36.899900	36.190000	36.4500	+1.447%	41,748	+2.497%
2025-10-30	36.1100	36.430000	35.930000	35.9300	-2.125%	31,798	+3.980%
2025-10-29	36.3500	36.740000	36.295000	36.7100	+1.465%	43,331	+1.771%
2025-10-28	36.4100	36.440000	36.032800	36.1800	-0.028%	37,277	+3.261%
2025-10-27	36.0000	36.275000	35.850000	36.1900	+1.944%	31,375	+3.233%
2025-10-24	35.2500	35.599000	35.250000	35.5000	+1.825%	28,717	+5.239%
2025-10-23	34.4400	34.940000	34.440000	34.8638	+1.881%	31,357	+7.160%
2025-10-22	34.6000	34.670000	33.750000	34.2200	-1.155%	54,433	+9.176%
2025-10-21	35.0400	35.040000	34.600000	34.6200	-0.944%	15,014	+7.915%
2025-10-20	35.0400	36.439900	34.849000	34.9500	+0.576%	15,245	+6.896%
2025-10-17	34.6900	34.860000	34.320000	34.7500	-0.287%	37,142	+7.511%
2025-10-16	35.3200	35.500000	34.755000	34.8500	-0.712%	27,021	+7.202%
2025-10-15	35.7100	35.760000	34.870000	35.1000	+0.400%	41,892	+6.439%
2025-10-14	35.3200	35.609400	34.721100	34.9600	-2.345%	22,861	+6.865%
2025-10-13	35.7200	35.810000	35.500000	35.7995	+2.314%	21,335	+4.359%
2025-10-10	36.4100	36.429900	34.970000	34.9900	-3.289%	18,518	+6.773%
2025-10-09	36.0300	36.290000	35.840300	36.1800	+0.444%	26,800	+3.261%
2025-10-08	35.6400	36.230000	35.640000	36.0200	+1.265%	86,108	+3.720%
2025-10-07	35.7600	35.945000	35.270000	35.5700	-0.542%	26,489	+5.032%
2025-10-06	36.2600	36.260000	35.750000	35.7640	-0.323%	52,512	+4.463%
2025-10-03	36.0600	36.160000	35.699000	35.8800	-0.195%	25,283	+4.125%
2025-10-02	36.0000	36.020000	35.550000	35.9500	+1.125%	30,219	+3.922%
2025-10-01	35.4000	35.625000	35.219400	35.5500	+0.084%	34,138	+5.091%
2025-09-30	35.5200	35.520000	35.150000	35.5200	+0.113%	24,130	+5.180%
2025-09-29	35.3700	35.740000	35.370000	35.4800	+1.509%	35,534	+5.299%
2025-09-26	34.9900	34.990000	34.605000	34.9525	+0.640%	18,913	+6.888%
2025-09-25	34.6700	34.959500	34.320000	34.7303	-1.045%	847,469	+7.572%
2025-09-24	35.5300	35.530000	35.030000	35.0969	-0.996%	18,289	+6.448%
2025-09-23	35.9100	35.910000	35.410000	35.4500	-0.918%	30,413	+5.388%
2025-09-22	35.5200	35.830000	35.380000	35.7786	+0.661%	26,047	+4.420%
2025-09-19	35.3100	35.570000	35.100000	35.5438	+0.891%	38,979	+5.110%
2025-09-18	35.7400	35.740000	34.911900	35.2300	+1.586%	70,864	+6.046%
2025-09-17	34.8000	34.800000	34.210000	34.6800	+0.043%	43,869	+7.728%
2025-09-16	34.8100	34.810000	34.480000	34.6650	+0.101%	24,626	+7.774%
2025-09-15	34.2900	34.715000	34.250000	34.6300	+1.139%	67,988	+7.883%
2025-09-12	34.3500	34.387000	34.120000	34.2399	+0.124%	138,024	+9.112%
2025-09-11	34.4700	34.470000	34.190000	34.1976	-0.382%	58,392	+9.247%
2025-09-10	34.4900	35.090000	34.220000	34.3286	+0.662%	64,699	+8.831%
2025-09-09	33.9200	34.150000	33.560100	34.1028	+2.135%	42,951	+9.551%
2025-09-08	32.8900	33.390000	32.890000	33.3900	+2.305%	27,189	+11.890%
2025-09-05	32.9600	32.960000	32.160000	32.6376	+0.023%	8,617	+14.469%
2025-09-04	32.5400	32.690000	32.290000	32.6300	+1.489%	19,229	+14.496%
2025-09-03	32.2000	32.370000	31.960000	32.1514	+0.705%	71,980	+16.200%
2025-09-02	31.5800	31.926200	31.440000	31.9262	-0.677%	13,468	+17.020%
2025-08-29	32.6600	32.660000	32.000000	32.1439	-1.791%	87,130	+16.227%
2025-08-28	32.3500	32.825000	32.277200	32.7302	+1.486%	20,819	+14.145%
2025-08-27	32.3900	32.390000	32.110000	32.2508	+0.292%	13,675	+15.842%
2025-08-26	31.9800	32.210000	31.825000	32.1570	+1.011%	6,663	+16.180%
2025-08-25	31.8400	32.010000	31.835100	31.8351	+0.205%	15,419	+17.355%
2025-08-22	31.1509	31.869000	31.150900	31.7700	+1.652%	12,648	+17.595%
2025-08-21	31.3400	31.430000	31.150000	31.2537	-0.275%	13,190	+19.538%
2025-08-20	31.4812	31.530000	30.540000	31.3400	-0.773%	50,024	+19.209%
2025-08-19	32.1000	32.101500	31.390000	31.5843	-2.428%	21,068	+18.287%
2025-08-18	32.2800	32.580000	32.100100	32.3704	-0.268%	28,928	+15.414%
2025-08-15	32.3100	32.460000	32.080000	32.4575	+0.332%	8,910	+15.104%
2025-08-14	32.1800	32.520000	32.180000	32.3500	-0.202%	11,611	+15.487%
2025-08-13	32.8300	32.830000	32.150000	32.4154	-1.831%	28,609	+15.254%
2025-08-12	32.3800	33.020000	32.230000	33.0200	+3.075%	19,969	+13.144%
2025-08-11	32.1000	32.490000	31.900000	32.0350	-0.605%	26,772	+16.622%
2025-08-08	32.1000	32.230000	31.750000	32.2300	+1.672%	19,848	+15.917%
2025-08-07	31.9300	32.180000	31.560000	31.7000	+1.349%	12,930	+17.855%
2025-08-06	31.2500	31.519900	31.020000	31.2782	+1.532%	49,673	+19.444%
2025-08-05	31.1230	31.250000	30.733300	30.8063	-1.526%	11,058	+21.274%
2025-08-04	31.0300	31.300000	30.880000	31.2836	+2.655%	31,781	+19.424%
2025-08-01	30.0942	30.809000	30.094200	30.4746	-2.956%	9,306	+22.594%
2025-07-31	31.7900	31.948500	31.280000	31.4028	+1.887%	28,750	+18.970%
2025-07-30	30.6300	30.966800	30.630000	30.8212	+1.266%	23,144	+21.215%
2025-07-29	30.9000	31.000000	30.270000	30.4359	-0.504%	12,632	+22.750%
2025-07-28	30.5900	30.730000	30.530000	30.5900	+0.714%	14,664	+22.131%
2025-07-25	30.4399	30.439900	30.373000	30.3730	+0.308%	8,126	+23.004%
2025-07-24	30.2600	30.355000	30.220000	30.2796	+0.682%	9,211	+23.383%
2025-07-23	30.1000	30.160000	29.960000	30.0745	+0.867%	7,105	+24.225%
2025-07-22	30.3300	30.330000	29.670000	29.8161	-1.467%	5,800	+25.301%
2025-07-21	30.2700	30.530000	30.210000	30.2600	+0.377%	7,584	+23.463%
2025-07-18	30.2100	30.220000	30.060000	30.1464	+1.181%	5,638	+23.929%
2025-07-17	29.5500	29.845000	29.549900	29.7944	+1.208%	8,742	+25.393%
2025-07-16	29.2230	29.438900	29.150000	29.4389	-0.004%	3,373	+26.907%
2025-07-15	29.4000	29.540000	29.400000	29.4400	+0.593%	5,472	+26.902%
2025-07-14	29.0800	29.370000	29.080000	29.2664	+1.247%	3,125	+27.655%
2025-07-11	28.9555	29.000000	28.889900	28.9060	+0.105%	10,070	+29.247%
2025-07-10	29.0900	29.090000	28.490600	28.8758	-0.783%	3,429	+29.382%
2025-07-09	29.0837	29.200000	28.930000	29.1037	+0.976%	3,424	+28.369%
2025-07-08	29.1600	29.160000	28.660000	28.8225	-0.625%	7,137	+29.621%
2025-07-07	28.9266	29.030000	28.845000	29.0037	-0.057%	7,034	+28.811%
2025-07-03	28.7700	29.070000	28.770000	29.0202	+1.205%	2,792	+28.738%
2025-07-02	28.8100	28.810000	28.600000	28.6748	+0.359%	5,718	+30.289%
2025-07-01	29.4100	29.410000	28.350000	28.5722	-3.227%	9,368	+30.756%
2025-06-30	29.5700	29.570000	29.300000	29.5250	+0.631%	6,237	+26.537%
2025-06-27	29.2000	29.395000	29.170000	29.3400	+0.617%	8,554	+27.335%
2025-06-26	28.7750	29.160000	28.775000	29.1600	+2.330%	7,987	+28.121%
2025-06-25	28.7750	28.775000	28.480000	28.4961	-0.241%	5,504	+31.106%
2025-06-24	28.3972	28.740000	28.397200	28.5650	+2.240%	8,980	+30.789%
2025-06-23	27.6900	28.140000	27.500000	27.9391	+0.663%	8,565	+33.719%
2025-06-20	28.1900	28.190000	27.590000	27.7550	-0.910%	2,565	+34.606%
2025-06-18	28.2000	28.320000	28.010000	28.0100	-0.405%	759	+33.381%
2025-06-17	27.9900	28.270000	27.990000	28.1240	-0.124%	9,820	+32.840%
2025-06-16	28.2300	28.230000	28.135000	28.1588	+1.546%	976	+32.676%
2025-06-13	27.5500	27.930000	27.550000	27.7300	-0.549%	4,754	+34.728%
2025-06-12	27.8000	27.930000	27.800000	27.8831	+0.236%	1,349	+33.988%
2025-06-11	28.0600	28.070000	27.817400	27.8174	+0.310%	4,163	+34.304%
2025-06-10	27.7400	27.740000	27.490000	27.7314	-0.409%	1,876	+34.721%
2025-06-09	28.0700	28.120000	27.620000	27.8452	-0.405%	6,651	+34.170%
2025-06-06	27.8501	28.110000	27.850100	27.9584	+0.424%	2,290	+33.627%
2025-06-05	28.0140	28.225000	27.840400	27.8404	+0.338%	9,847	+34.193%
2025-06-04	27.5800	27.870000	27.530000	27.7466	+1.327%	2,101	+34.647%
2025-06-03	27.2950	27.570000	27.140000	27.3832	+0.686%	9,534	+36.434%
2025-06-02	27.0700	27.196500	26.990000	27.1965	+1.340%	1,635	+37.371%
2025-05-30	26.6850	26.836900	26.370000	26.8369	-0.020%	6,218	+39.211%
2025-05-29	27.1500	27.180000	26.842400	26.8424	-0.158%	2,871	+39.183%
2025-05-28	26.8900	26.970000	26.790000	26.8850	+0.411%	3,073	+38.962%
2025-05-27	26.8200	26.868100	26.600100	26.7750	+2.309%	2,628	+39.533%
2025-05-23	26.1500	26.200000	25.980000	26.1706	-0.115%	3,605	+42.756%
2025-05-22	26.1300	26.377000	26.130000	26.2006	+0.080%	5,236	+42.592%
2025-05-21	26.1300	26.179600	26.095000	26.1796	-1.149%	489	+42.707%
2025-05-20	26.4500	26.483900	26.420000	26.4839	-0.299%	401	+41.067%
2025-05-19	26.1400	26.563200	26.140000	26.5632	+0.536%	2,228	+40.646%
2025-05-16	26.4500	26.450000	26.300000	26.4215	+0.393%	45,305	+41.400%
2025-05-15	26.2100	26.520000	26.140000	26.3181	-0.364%	5,344	+41.956%
2025-05-14	26.3400	26.430000	26.220000	26.4142	+0.986%	2,200	+41.439%
2025-05-13	25.5800	26.389900	25.410000	26.1564	+3.068%	21,274	+42.833%
2025-05-12	25.3300	25.420000	25.110000	25.3777	+4.326%	6,117	+47.216%
2025-05-09	24.8099	24.809900	24.300000	24.3255	-0.840%	5,567	+53.584%
2025-05-08	24.4700	24.790000	24.470000	24.5315	+1.565%	42,748	+52.294%
2025-05-07	24.0500	24.153500	23.920000	24.1535	+1.124%	2,254	+54.677%
2025-05-06	23.7800	23.910000	23.780000	23.8851	+0.247%	422	+56.416%
2025-05-05	23.7800	24.020000	23.780000	23.8262	-0.600%	1,610	+56.802%
2025-05-02	23.8800	24.085000	23.785000	23.9700	+2.370%	7,429	+55.861%
2025-05-01	23.3400	23.770000	23.340000	23.4151	+2.261%	13,890	+59.555%
2025-04-30	22.3300	22.897300	22.330000	22.8973	-0.509%	485	+63.163%
2025-04-29	22.7600	23.014400	22.760000	23.0144	+0.469%	488	+62.333%
2025-04-28	22.9300	22.930000	22.500000	22.9070	+0.074%	8,480	+63.094%
2025-04-25	22.7400	22.900000	22.660000	22.8900	+1.508%	2,612	+63.215%
2025-04-24	22.0300	22.600000	22.030000	22.5500	+3.354%	13,385	+65.676%
2025-04-23	22.0600	22.358200	21.818300	21.8183	+2.934%	1,498	+71.232%
2025-04-22	21.1400	21.210000	21.020000	21.1964	+2.929%	2,512	+76.256%
2025-04-21	20.6500	20.650000	20.380000	20.5933	-3.065%	2,731	+81.418%
2025-04-17	21.4400	21.440000	21.070000	21.2445	+0.414%	10,180	+75.857%
2025-04-16	21.1800	21.400000	20.800000	21.1569	-2.794%	5,788	+76.585%
2025-04-15	21.7700	21.914500	21.710000	21.7650	+0.717%	4,121	+71.652%
2025-04-14	21.7700	21.880000	21.600000	21.6100	+0.116%	784	+72.883%
2025-04-11	21.2900	21.590000	21.170000	21.5850	+1.368%	781	+73.083%
2025-04-10	21.4900	21.490000	21.030000	21.2938	-3.895%	859	+75.450%
2025-04-09	20.0992	22.156700	19.820000	22.1567	+11.584%	1,101	+68.617%
2025-04-08	21.2800	21.280000	19.720000	19.8565	-1.451%	1,208	+88.150%
2025-04-07	18.9800	20.960000	18.980000	20.1489	+1.199%	16,981	+85.420%
2025-04-04	20.3700	20.415300	19.790000	19.9101	-6.448%	30,455	+87.643%
2025-04-03	21.3100	21.521400	21.110000	21.2825	-5.877%	8,214	+75.543%
2025-04-02	21.8100	22.695000	21.810000	22.6113	+1.900%	1,717	+65.227%
2025-04-01	21.8450	22.240000	21.750000	22.1898	+1.123%	5,429	+68.366%
2025-03-31	21.6600	21.943300	21.380000	21.9433	-0.664%	18,490	+70.257%
2025-03-28	22.5700	22.570000	21.960000	22.0899	-2.971%	1,258	+69.127%
2025-03-27	23.0200	23.130000	22.766200	22.7662	-1.446%	1,405	+64.103%
2025-03-26	23.1313	23.240000	23.012000	23.1003	-3.376%	3,851	+61.730%
2025-03-25	24.0100	24.010000	23.895000	23.9074	+0.103%	1,635	+56.270%
2025-03-24	23.6899	23.909900	23.689900	23.8827	+2.910%	2,244	+56.431%
2025-03-21	22.9900	23.207400	22.990000	23.2074	+0.312%	547	+60.983%
2025-03-20	23.4100	23.440000	23.110000	23.1352	-0.195%	2,754	+61.486%
2025-03-19	22.8450	23.199900	22.845000	23.1803	+2.293%	3,898	+61.171%
2025-03-18	22.4700	22.660600	22.470000	22.6606	-2.972%	2,714	+64.868%
2025-03-17	23.2200	23.354600	23.220000	23.3546	+1.217%	429	+59.968%
2025-03-14	22.6500	23.073900	22.650000	23.0739	+3.767%	1,740	+61.915%
2025-03-13	22.7900	22.790000	22.236200	22.2362	-2.243%	1,452	+68.014%
2025-03-12	22.9600	23.005000	22.410000	22.7463	+2.468%	2,406	+64.246%
2025-03-11	21.8000	22.510000	21.795000	22.1985	+1.554%	7,523	+68.300%
2025-03-10	22.3200	22.320000	21.600000	21.8588	-4.951%	45,666	+70.915%
2025-03-07	22.5800	23.050000	22.260000	22.9973	+0.358%	19,545	+62.454%
2025-03-06	23.6200	23.756400	22.905000	22.9153	-6.040%	4,181	+63.035%
2025-03-05	23.9500	24.475000	23.855000	24.3884	+1.997%	3,208	+53.188%
2025-03-04	23.5400	23.911000	23.080000	23.9110	+0.662%	8,295	+56.246%
2025-03-03	25.0650	25.065000	23.695000	23.7538	-3.944%	6,841	+57.280%
2025-02-28	24.1300	24.729000	23.980000	24.7290	+1.389%	7,190	+51.078%
2025-02-27	24.8900	25.210000	24.390300	24.3903	-3.739%	2,061	+53.176%
2025-02-26	25.2500	25.490000	25.150000	25.3378	+1.294%	8,731	+47.448%
2025-02-25	25.4100	25.439700	24.420000	25.0140	-2.808%	52,786	+49.356%
2025-02-24	26.2873	26.287300	25.684000	25.7366	-1.956%	9,891	+45.163%
2025-02-21	26.8650	26.870000	26.230000	26.2500	-3.636%	57,736	+42.324%
2025-02-20	27.4000	27.400000	26.920000	27.2406	-1.658%	5,473	+37.148%
2025-02-19	27.5200	27.740000	27.520000	27.7000	-0.329%	5,017	+34.874%
2025-02-18	28.1100	28.110000	27.721700	27.7913	-0.299%	7,329	+34.431%
2025-02-14	27.7300	27.900000	27.690000	27.8747	+1.436%	2,449	+34.028%
2025-02-13	27.2800	27.480000	27.140000	27.4800	+2.615%	3,567	+35.953%
2025-02-12	26.6620	26.895000	26.662000	26.7796	-0.372%	5,887	+39.509%
2025-02-11	26.8300	26.890000	26.830000	26.8797	-1.409%	2,112	+38.990%
2025-02-10	27.1946	27.309900	27.194600	27.2638	+1.513%	6,052	+37.032%
2025-02-07	27.3600	27.360000	26.770000	26.8575	-0.979%	7,253	+39.105%

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

ATFV
Alger 35 ETF
stock NYSE ETF