Dark

FRTY
Alger Mid Cap 40 ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:45 PM EDT

23.30USD+0.518%(+0.12)19,213

22.31Bid 24.17Ask 1.86Spread

Pre-market

0.00USD-100.000%(-22.86)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

23.29USD-0.043%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	23.380000	23.380000	23.260000	23.3000	+0.518%	19,213	0.000%
2026-08-07	22.950000	23.279000	22.950000	23.1800	+1.392%	9,338	+0.518%
2026-08-06	23.270000	23.270000	22.855000	22.8618	-1.793%	18,662	+1.917%
2026-08-05	23.380000	23.420000	23.240000	23.2793	+0.126%	24,024	+0.089%
2026-08-04	23.110000	23.310000	22.820000	23.2500	+2.649%	31,011	+0.215%
2026-08-03	22.190000	22.760000	21.965000	22.6500	+1.996%	9,213	+2.870%
2026-07-31	22.570000	22.600000	22.040000	22.2068	+0.524%	17,752	+4.923%
2026-07-30	21.840000	22.091000	21.700000	22.0910	+4.171%	12,461	+5.473%
2026-07-29	21.930000	21.930000	21.150000	21.2064	-2.251%	21,838	+9.872%
2026-07-28	21.750000	21.805000	21.160000	21.6948	-1.526%	25,625	+7.399%
2026-07-27	22.045000	22.045000	21.725000	22.0309	-0.271%	16,080	+5.761%
2026-07-24	22.360000	22.405000	22.010100	22.0908	-2.223%	8,791	+5.474%
2026-07-23	22.834300	22.939900	22.500000	22.5930	-0.477%	30,849	+3.129%
2026-07-22	22.550000	22.920000	22.550000	22.7013	+0.296%	7,435	+2.637%
2026-07-21	22.399000	22.660000	22.350000	22.6344	+2.951%	8,013	+2.941%
2026-07-20	22.250000	22.415000	21.985000	21.9855	-0.820%	11,331	+5.979%
2026-07-17	21.980000	22.410000	21.500000	22.1673	+0.062%	18,417	+5.110%
2026-07-16	22.850000	22.850000	22.030000	22.1535	-2.917%	166,807	+5.175%
2026-07-15	23.350000	23.350000	22.340000	22.8192	-0.896%	21,932	+2.107%
2026-07-14	23.270000	23.280000	22.900100	23.0256	+0.826%	37,788	+1.192%
2026-07-13	23.190000	23.220000	22.750000	22.8369	-2.430%	9,503	+2.028%
2026-07-10	23.310000	23.490000	23.250000	23.4056	-0.629%	9,670	-0.451%
2026-07-09	23.570000	23.850000	23.530000	23.5537	+2.382%	52,339	-1.077%
2026-07-08	22.720000	23.070000	22.530000	23.0056	-0.012%	32,443	+1.280%
2026-07-07	23.700000	23.700000	22.745000	23.0083	-2.914%	13,014	+1.268%
2026-07-06	23.570000	24.089900	23.570000	23.6990	+1.556%	11,999	-1.684%
2026-07-02	24.309000	24.309000	23.130000	23.3360	-3.650%	10,978	-0.154%
2026-07-01	24.290000	24.475000	24.156000	24.2200	-2.407%	28,099	-3.799%
2026-06-30	24.430000	24.817400	24.430000	24.8174	+2.382%	21,590	-6.114%
2026-06-29	23.910000	24.250000	23.340000	24.2400	+2.451%	23,545	-3.878%
2026-06-26	23.790000	23.790000	23.410000	23.6600	-1.128%	12,050	-1.522%
2026-06-25	24.400000	24.400000	23.880000	23.9300	+1.632%	24,892	-2.633%
2026-06-24	23.900000	23.900000	23.310000	23.5458	+0.278%	31,250	-1.044%
2026-06-23	23.520000	23.860000	23.270200	23.4806	-2.851%	22,308	-0.769%
2026-06-22	24.160000	24.290000	23.980000	24.1697	+0.041%	7,654	-3.598%
2026-06-18	24.300000	24.300000	23.980000	24.1599	+2.049%	12,061	-3.559%
2026-06-17	23.720000	24.170000	23.590000	23.6748	+0.661%	9,477	-1.583%
2026-06-16	23.880000	24.040000	23.519400	23.5194	-0.954%	6,950	-0.933%
2026-06-15	23.750000	23.889000	23.530000	23.7460	+3.359%	31,110	-1.878%
2026-06-12	22.590100	23.140000	22.590100	22.9743	+0.776%	2,534	+1.418%
2026-06-11	22.031700	22.797500	22.031700	22.7975	+4.311%	7,193	+2.204%
2026-06-10	22.160000	22.589900	21.855300	21.8553	-2.475%	5,054	+6.610%
2026-06-09	23.090000	23.090000	21.500000	22.4100	-1.147%	16,741	+3.971%
2026-06-08	22.750000	22.920000	22.550000	22.6700	+0.808%	12,217	+2.779%
2026-06-05	23.550000	23.550000	22.320000	22.4883	-5.113%	13,720	+3.609%
2026-06-04	23.280000	23.930000	23.260000	23.7000	+0.121%	20,829	-1.688%
2026-06-03	24.020000	24.020000	23.440000	23.6713	-0.756%	25,549	-1.569%
2026-06-02	23.830000	23.858400	23.500000	23.8516	+1.213%	12,767	-2.313%
2026-06-01	23.210000	23.690000	23.210000	23.5657	+1.250%	10,574	-1.127%
2026-05-29	23.360000	23.360000	22.950000	23.2748	+0.064%	10,703	+0.108%
2026-05-28	22.790000	23.330000	22.790000	23.2598	+2.766%	17,658	+0.173%
2026-05-27	22.675000	22.739900	22.466300	22.6338	-0.990%	29,241	+2.943%
2026-05-26	22.720000	22.988200	22.670000	22.8600	+2.834%	9,015	+1.925%
2026-05-22	22.220000	22.320000	22.040100	22.2300	+1.254%	11,548	+4.813%
2026-05-21	21.640000	22.010000	21.640000	21.9546	+2.103%	5,289	+6.128%
2026-05-20	21.230000	21.580000	21.095000	21.5023	+2.639%	48,997	+8.361%
2026-05-19	20.670000	21.120000	20.485000	20.9494	-0.311%	9,080	+11.220%
2026-05-18	21.610000	21.610000	20.791100	21.0148	-3.193%	16,482	+10.874%
2026-05-15	21.820000	21.950000	21.650100	21.7080	-3.133%	21,743	+7.334%
2026-05-14	22.110000	22.480000	22.110000	22.4100	+0.644%	10,191	+3.971%
2026-05-13	22.010000	22.400000	22.010000	22.2665	+1.026%	18,245	+4.642%
2026-05-12	22.120000	22.120000	21.570000	22.0404	-1.453%	16,407	+5.715%
2026-05-11	21.810000	22.525000	21.810000	22.3653	+2.171%	10,507	+4.179%
2026-05-08	21.860000	21.970000	21.640000	21.8900	-0.217%	242,263	+6.441%
2026-05-07	22.320000	22.320000	21.741400	21.9375	-2.587%	15,149	+6.211%
2026-05-06	22.230000	22.520000	21.950000	22.5200	+3.350%	19,667	+3.464%
2026-05-05	21.630000	21.860000	21.630000	21.7900	+1.704%	10,465	+6.930%
2026-05-04	21.350000	21.530000	21.260000	21.4249	+0.634%	13,469	+8.752%
2026-05-01	20.960000	21.290000	20.960000	21.2900	+2.159%	12,683	+9.441%
2026-04-30	20.540000	20.909900	20.495000	20.8400	+2.132%	7,730	+11.804%
2026-04-29	20.510000	20.540000	20.130000	20.4050	+0.173%	19,425	+14.188%
2026-04-28	20.700000	20.700000	20.220100	20.3698	-2.955%	10,977	+14.385%
2026-04-27	21.000000	21.020000	20.830000	20.9900	-0.120%	30,714	+11.005%
2026-04-24	21.170000	21.170000	20.860000	21.0153	+0.408%	16,445	+10.872%
2026-04-23	20.970000	21.100000	20.670100	20.9300	-0.900%	42,867	+11.323%
2026-04-22	21.240000	21.270000	20.970000	21.1200	+0.811%	236,154	+10.322%
2026-04-21	21.350000	21.430000	20.910000	20.9500	-1.226%	65,599	+11.217%
2026-04-20	21.070000	21.220000	20.990000	21.2100	+0.820%	11,434	+9.854%
2026-04-17	20.990000	21.109900	20.910000	21.0375	+1.581%	9,593	+10.755%
2026-04-16	20.940000	20.960000	20.635900	20.7100	-0.671%	24,326	+12.506%
2026-04-15	20.930000	20.930000	20.650000	20.8500	+0.136%	17,493	+11.751%
2026-04-14	20.740000	20.849700	20.650000	20.8217	+1.506%	14,114	+11.902%
2026-04-13	20.060000	20.512800	20.060000	20.5128	+1.800%	6,824	+13.588%
2026-04-10	20.300000	20.300000	20.100000	20.1500	-0.543%	7,386	+15.633%
2026-04-09	20.320000	20.320000	20.120000	20.2600	-0.148%	12,346	+15.005%
2026-04-08	20.350000	20.370000	20.145000	20.2900	+3.415%	17,132	+14.835%
2026-04-07	19.660000	19.660000	19.430000	19.6200	+0.153%	12,303	+18.756%
2026-04-06	19.580000	19.690000	19.570000	19.5900	-0.356%	10,790	+18.938%
2026-04-02	19.380000	19.715000	19.380000	19.6600	+0.769%	8,410	+18.515%
2026-04-01	19.655000	19.789900	19.510000	19.5100	+0.154%	41,345	+19.426%
2026-03-31	18.830000	19.480000	18.830000	19.4800	+5.070%	45,702	+19.610%
2026-03-30	19.290000	19.290000	18.460000	18.5400	-2.575%	26,190	+25.674%
2026-03-27	19.280000	19.280000	19.000700	19.0300	-1.638%	12,989	+22.438%
2026-03-26	19.715000	19.805000	19.290000	19.3470	-3.053%	82,207	+20.432%
2026-03-25	19.980000	20.180000	19.930000	19.9562	+1.044%	16,764	+16.756%
2026-03-24	19.640000	19.829000	19.470000	19.7500	+0.254%	84,676	+17.975%
2026-03-23	20.035000	20.065000	19.700000	19.7000	+1.562%	55,320	+18.274%
2026-03-20	19.920000	19.920000	19.320000	19.3971	-2.917%	12,554	+20.121%
2026-03-19	19.784900	20.020000	19.630100	19.9800	+0.070%	65,626	+16.617%
2026-03-18	19.970000	20.160000	19.966000	19.9660	-0.423%	6,493	+16.698%
2026-03-17	19.990000	20.120000	19.960100	20.0508	+0.556%	452,343	+16.205%
2026-03-16	19.880000	20.010000	19.818000	19.9400	+2.414%	18,697	+16.851%
2026-03-13	19.782200	19.888600	19.430000	19.4700	-0.307%	14,334	+19.671%
2026-03-12	19.820000	19.820000	19.520000	19.5300	-2.448%	19,170	+19.304%
2026-03-11	19.970000	20.099900	19.900200	20.0200	+0.301%	18,710	+16.384%
2026-03-10	20.140000	20.269900	19.950000	19.9600	-0.992%	17,222	+16.733%
2026-03-09	19.450000	20.160000	19.424800	20.1600	+2.387%	16,651	+15.575%
2026-03-06	19.740000	19.850000	19.633400	19.6900	-2.297%	10,561	+18.334%
2026-03-05	20.240000	20.480000	19.915000	20.1530	-1.114%	21,143	+15.616%
2026-03-04	20.390000	20.419000	20.206000	20.3800	+1.041%	137,910	+14.328%
2026-03-03	20.100000	20.319900	19.750000	20.1700	-3.169%	18,431	+15.518%
2026-03-02	20.673200	20.860700	20.550000	20.8300	-0.239%	27,132	+11.858%
2026-02-27	20.650000	20.960000	20.650000	20.8800	-0.949%	20,634	+11.590%
2026-02-26	20.892400	21.110000	20.683800	21.0800	+0.238%	15,286	+10.531%
2026-02-25	21.050000	21.122000	20.950000	21.0300	+0.767%	37,012	+10.794%
2026-02-24	20.540000	20.910000	20.330000	20.8700	+1.557%	47,550	+11.644%
2026-02-23	20.870000	20.870000	20.490000	20.5500	-2.096%	14,338	+13.382%
2026-02-20	20.900000	21.170000	20.890000	20.9900	-0.190%	33,836	+11.005%
2026-02-19	20.996300	21.030000	20.865000	21.0300	0.000%	18,960	+10.794%
2026-02-18	20.830000	21.170000	20.830000	21.0300	+1.447%	18,358	+10.794%
2026-02-17	20.550000	20.870000	20.482500	20.7300	+0.339%	30,004	+12.397%
2026-02-13	20.610000	20.789500	20.540000	20.6600	+1.374%	57,134	+12.778%
2026-02-12	20.820000	20.940000	20.280000	20.3800	-1.878%	46,101	+14.328%
2026-02-11	21.010000	21.010000	20.475000	20.7700	+0.193%	26,699	+12.181%
2026-02-10	20.830000	20.922000	20.670000	20.7300	-0.145%	25,612	+12.397%
2026-02-09	20.560000	20.860000	20.520000	20.7600	+0.728%	22,794	+12.235%
2026-02-06	20.440000	20.655000	20.206500	20.6100	+3.516%	16,015	+13.052%
2026-02-05	20.040000	20.320000	19.837700	19.9100	-1.338%	31,688	+17.027%
2026-02-04	20.950000	20.950000	19.890400	20.1800	-3.859%	73,632	+15.461%
2026-02-03	21.290000	21.290000	20.600000	20.9900	-0.944%	15,448	+11.005%
2026-02-02	21.001900	21.250000	21.001900	21.1900	+0.570%	21,947	+9.958%
2026-01-30	21.490000	21.620000	20.985000	21.0700	-2.499%	20,589	+10.584%
2026-01-29	21.880000	21.880000	21.315000	21.6100	-0.962%	23,493	+7.820%
2026-01-28	22.200000	22.200000	21.760000	21.8200	-1.445%	43,044	+6.783%
2026-01-27	22.050000	22.200000	22.009700	22.1400	+0.958%	32,532	+5.239%
2026-01-26	21.950000	22.075000	21.860000	21.9300	+0.137%	26,336	+6.247%
2026-01-23	22.060000	22.100000	21.870000	21.9000	-0.905%	100,702	+6.393%
2026-01-22	22.310000	22.310000	22.000000	22.1000	+0.455%	35,997	+5.430%
2026-01-21	21.860000	22.090000	21.640900	22.0000	+1.149%	54,111	+5.909%
2026-01-20	21.560000	21.910000	21.541000	21.7500	-0.594%	47,823	+7.126%
2026-01-16	22.090000	22.200000	21.880000	21.8800	-0.906%	97,411	+6.490%
2026-01-15	22.120000	22.240000	22.070000	22.0800	+0.960%	47,730	+5.525%
2026-01-14	22.040000	22.060000	21.720000	21.8700	-1.353%	27,835	+6.539%
2026-01-13	22.150000	22.230000	22.099600	22.1700	+0.453%	23,980	+5.097%
2026-01-12	21.790000	22.080000	21.790000	22.0700	+0.593%	24,018	+5.573%
2026-01-09	21.840000	22.020000	21.840000	21.9400	+1.668%	23,889	+6.199%
2026-01-08	22.070000	22.100000	21.500000	21.5800	-2.397%	27,751	+7.970%
2026-01-07	22.200000	22.260000	22.080000	22.1100	-0.852%	15,106	+5.382%
2026-01-06	21.830000	22.300000	21.830000	22.3000	+2.247%	34,123	+4.484%
2026-01-05	21.650000	21.845000	21.640000	21.8100	+1.678%	22,201	+6.832%
2026-01-02	21.270000	21.450000	21.210000	21.4500	+1.881%	11,000	+8.625%
2025-12-31	21.240000	21.240000	21.040000	21.0540	-0.922%	17,864	+10.668%
2025-12-30	21.260000	21.350000	21.190000	21.2500	+0.283%	42,312	+9.647%
2025-12-29	21.210000	21.280000	21.130000	21.1900	-0.819%	19,370	+9.958%
2025-12-26	21.280000	21.440000	21.280000	21.3650	-0.070%	12,223	+9.057%
2025-12-24	21.300000	21.450000	21.270000	21.3800	+0.101%	8,724	+8.980%
2025-12-23	21.230000	21.380000	21.227234	21.3585	+0.134%	24,951	+9.090%
2025-12-22	21.250000	21.400000	21.250000	21.3300	+1.186%	17,478	+9.236%
2025-12-19	20.740000	21.140000	20.740000	21.0800	+2.579%	55,281	+10.531%
2025-12-18	20.650000	20.710000	20.489000	20.5500	+1.733%	69,011	+13.382%
2025-12-17	20.850000	20.850000	20.200000	20.2000	-2.547%	148,890	+15.347%
2025-12-16	20.530000	20.746000	20.440000	20.7280	+0.329%	106,238	+12.408%
2025-12-15	21.040000	21.040000	20.610000	20.6600	-0.864%	23,592	+12.778%
2025-12-12	21.520000	21.520000	20.790000	20.8400	-3.205%	12,999	+11.804%
2025-12-11	21.460000	21.549600	21.220000	21.5300	+0.058%	20,075	+8.221%
2025-12-10	21.290000	21.640000	21.245000	21.5175	+0.690%	559,849	+8.284%
2025-12-09	21.510000	21.550000	21.360000	21.3700	-0.233%	15,658	+9.031%
2025-12-08	21.420000	21.490000	21.280000	21.4200	0.000%	12,714	+8.777%
2025-12-05	21.370000	21.520000	21.256100	21.4200	+0.328%	66,437	+8.777%
2025-12-04	21.200000	21.390000	21.110000	21.3500	+0.898%	36,836	+9.133%
2025-12-03	20.960000	21.220000	20.960000	21.1600	-0.142%	18,544	+10.113%
2025-12-02	21.410000	21.530000	21.145000	21.1900	+0.713%	16,377	+9.958%
2025-12-01	21.070000	21.120000	20.940000	21.0400	-1.012%	17,092	+10.741%
2025-11-28	21.280000	21.290000	21.080000	21.2550	+1.238%	8,762	+9.621%
2025-11-26	20.960000	21.095000	20.950000	20.9950	+1.230%	17,426	+10.979%
2025-11-25	20.570000	20.750000	20.260000	20.7400	+0.145%	117,202	+12.343%
2025-11-24	20.120000	20.710000	20.120000	20.7100	+3.862%	79,525	+12.506%
2025-11-21	19.850000	20.040000	19.370000	19.9400	+1.229%	105,956	+16.851%
2025-11-20	21.070000	21.070000	19.698000	19.6980	-3.061%	150,690	+18.286%
2025-11-19	20.150000	20.410000	20.051643	20.3200	+0.819%	83,126	+14.665%
2025-11-18	19.860000	20.220000	19.760000	20.1550	+0.374%	43,846	+15.604%
2025-11-17	20.330000	20.437700	19.900000	20.0800	-1.520%	41,726	+16.036%
2025-11-14	19.810000	20.822000	19.760000	20.3900	+0.295%	66,430	+14.272%
2025-11-13	21.150000	21.150000	20.220000	20.3300	-4.509%	66,794	+14.609%
2025-11-12	21.590000	21.620000	21.245000	21.2900	-0.885%	34,099	+9.441%
2025-11-11	21.970000	21.970000	21.440000	21.4800	-2.607%	46,682	+8.473%
2025-11-10	22.170000	22.297400	21.890000	22.0550	+2.201%	33,136	+5.645%
2025-11-07	21.210000	21.580000	20.650100	21.5800	+0.093%	95,307	+7.970%
2025-11-06	22.230000	22.230000	21.430000	21.5600	-2.267%	23,709	+8.071%
2025-11-05	21.914600	22.190000	21.914600	22.0600	+1.536%	19,303	+5.621%
2025-11-04	22.030000	22.300000	21.671100	21.7262	-4.290%	18,306	+7.244%
2025-11-03	22.900000	22.900000	22.450000	22.7000	-0.787%	18,417	+2.643%
2025-10-31	22.920000	22.959279	22.592000	22.8800	+1.834%	20,395	+1.836%
2025-10-30	22.670000	22.910000	22.468000	22.4680	-1.972%	35,787	+3.703%
2025-10-29	22.570000	23.040000	22.570000	22.9200	+1.570%	21,608	+1.658%
2025-10-28	22.830000	22.830000	22.560000	22.5657	-1.127%	42,502	+3.254%
2025-10-27	22.850000	22.850000	22.678400	22.8230	+1.571%	19,899	+2.090%
2025-10-24	22.310000	22.532400	22.300000	22.4700	+2.768%	41,668	+3.694%
2025-10-23	21.685000	21.880000	21.685000	21.8648	+2.315%	259,119	+6.564%
2025-10-22	21.790000	21.860000	20.870000	21.3700	-2.642%	55,970	+9.031%
2025-10-21	22.300000	22.300000	21.850000	21.9500	-1.460%	18,568	+6.150%
2025-10-20	22.530000	22.530000	22.260000	22.2752	+0.482%	19,859	+4.601%
2025-10-17	22.230000	22.366000	21.750000	22.1684	-1.561%	56,971	+5.105%
2025-10-16	23.030000	23.030000	22.410000	22.5200	-1.178%	17,238	+3.464%
2025-10-15	23.200000	23.290000	22.669900	22.7884	-0.228%	17,704	+2.245%
2025-10-14	22.710000	23.050000	22.290100	22.8405	-1.094%	50,694	+2.012%
2025-10-13	22.845000	23.180000	22.820000	23.0932	+3.511%	34,854	+0.896%
2025-10-10	23.360000	23.360000	22.275000	22.3100	-3.629%	41,699	+4.437%
2025-10-09	23.020000	23.190000	22.900000	23.1500	+0.652%	29,687	+0.648%
2025-10-08	22.670000	23.000000	22.670000	23.0000	+2.154%	31,428	+1.304%
2025-10-07	22.880000	22.880000	22.145000	22.5150	-0.644%	23,492	+3.487%
2025-10-06	23.090000	23.159900	22.650000	22.6610	-0.304%	34,520	+2.820%
2025-10-03	22.910000	23.030000	22.617700	22.7300	-0.525%	148,271	+2.508%
2025-10-02	22.680000	22.930000	22.570000	22.8500	+2.191%	30,133	+1.969%
2025-10-01	22.150000	22.570000	22.150000	22.3600	-0.112%	6,036	+4.204%
2025-09-30	22.270000	22.399000	22.060000	22.3850	+1.355%	24,095	+4.088%
2025-09-29	22.020000	22.191800	21.980000	22.0858	+1.591%	10,657	+5.498%
2025-09-26	21.530000	21.740000	21.400000	21.7400	+0.648%	14,517	+7.176%
2025-09-25	21.570000	21.810000	21.180000	21.6001	-1.641%	20,499	+7.870%
2025-09-24	22.390000	22.390000	21.910000	21.9604	-1.586%	14,437	+6.100%
2025-09-23	22.650000	22.730000	22.270000	22.3143	-1.191%	28,996	+4.417%
2025-09-22	22.305000	22.699900	22.274000	22.5833	+0.966%	6,591	+3.174%
2025-09-19	22.360000	22.460000	22.129800	22.3672	+1.233%	14,852	+4.170%
2025-09-18	22.350000	22.350000	21.948500	22.0948	+1.542%	43,892	+5.455%
2025-09-17	21.670500	21.820000	21.270600	21.7592	+0.414%	42,182	+7.081%
2025-09-16	21.649500	21.689900	21.380100	21.6695	-0.048%	16,621	+7.524%
2025-09-15	21.500000	21.701000	21.400000	21.6799	+1.755%	8,026	+7.473%
2025-09-12	21.440000	21.440000	21.210000	21.3059	-0.407%	12,107	+9.359%
2025-09-11	21.501000	21.520000	21.340000	21.3930	+0.605%	12,492	+8.914%
2025-09-10	21.260000	21.520000	21.175000	21.2644	+0.731%	27,402	+9.573%
2025-09-09	21.020000	21.119900	20.781000	21.1100	+1.005%	17,380	+10.374%
2025-09-08	20.620000	20.900000	20.620000	20.9000	+2.459%	20,739	+11.483%
2025-09-05	20.560000	20.560000	19.810000	20.3985	-0.203%	17,248	+14.224%
2025-09-04	20.380000	20.440000	20.140600	20.4400	+0.914%	56,036	+13.992%
2025-09-03	20.309900	20.348200	20.250000	20.2549	+0.595%	26,235	+15.034%
2025-09-02	20.046800	20.210000	20.000100	20.1350	-0.568%	8,888	+15.719%
2025-08-29	20.600000	20.600000	20.250000	20.2500	-2.202%	6,834	+15.062%
2025-08-28	20.470000	20.790000	20.470000	20.7060	+2.172%	21,843	+12.528%
2025-08-27	20.349900	20.400000	20.210000	20.2659	-0.315%	6,426	+14.971%
2025-08-26	20.240000	20.330000	20.100100	20.3300	+2.033%	20,017	+14.609%
2025-08-25	20.040000	20.060000	19.890000	19.9250	-0.108%	15,347	+16.939%
2025-08-22	19.690000	20.160000	19.690000	19.9465	+1.279%	6,026	+16.812%
2025-08-21	19.628900	19.777600	19.626800	19.6947	+0.301%	5,661	+18.306%
2025-08-20	19.590000	19.635600	19.200000	19.6356	-0.637%	16,287	+18.662%
2025-08-19	20.330000	20.330000	19.740000	19.7614	-3.130%	8,763	+17.907%
2025-08-18	20.250000	20.400000	20.100100	20.4000	+0.925%	7,199	+14.216%
2025-08-15	20.100000	20.300000	20.090000	20.2130	-0.134%	29,653	+15.272%
2025-08-14	20.360000	20.430000	20.138700	20.2402	-1.219%	8,588	+15.117%
2025-08-13	20.685000	20.730000	20.250000	20.4900	-0.683%	71,666	+13.714%
2025-08-12	20.549900	20.639900	20.465000	20.6310	+1.581%	30,418	+12.937%
2025-08-11	20.280000	20.470000	20.233800	20.3100	-0.049%	6,879	+14.722%
2025-08-08	20.492000	20.577100	20.134100	20.3200	+0.015%	6,131	+14.665%
2025-08-07	20.520000	20.599900	20.190000	20.3170	+0.526%	10,453	+14.682%
2025-08-06	19.990000	20.280000	19.944300	20.2107	+0.589%	29,055	+15.285%
2025-08-05	20.520000	20.547800	19.942000	20.0924	-1.013%	13,413	+15.964%
2025-08-04	20.000000	20.389900	20.000000	20.2981	+2.369%	11,751	+14.789%
2025-08-01	19.900000	20.049900	19.610000	19.8284	-2.850%	10,757	+17.508%
2025-07-31	20.610000	20.870000	20.254100	20.4100	+0.274%	30,578	+14.160%
2025-07-30	20.000000	20.599900	20.000000	20.3543	+3.028%	20,680	+14.472%
2025-07-29	19.990000	20.069500	19.650000	19.7560	-0.612%	49,900	+17.939%
2025-07-28	19.840000	20.000000	19.640000	19.8776	+0.738%	41,541	+17.217%
2025-07-25	19.470000	19.810000	19.470000	19.7320	+1.974%	9,704	+18.082%
2025-07-24	19.470000	19.567700	19.270000	19.3500	-0.267%	84,240	+20.413%
2025-07-23	19.489900	19.529900	19.222700	19.4019	+1.619%	5,763	+20.091%
2025-07-22	19.230000	19.230000	18.860000	19.0928	-0.247%	20,485	+22.036%
2025-07-21	19.750000	19.750000	19.140000	19.1400	-2.843%	10,639	+21.735%
2025-07-18	19.500000	19.700000	19.430000	19.7000	+2.323%	55,153	+18.274%
2025-07-17	19.190000	19.380000	19.100000	19.2528	+1.145%	23,048	+21.021%
2025-07-16	18.888900	19.130000	18.750000	19.0349	+0.578%	14,891	+22.407%
2025-07-15	19.060000	19.060000	18.820000	18.9255	-0.965%	7,561	+23.114%
2025-07-14	18.710000	19.110000	18.710000	19.1100	+2.494%	15,307	+21.926%
2025-07-11	18.815000	18.870000	18.640200	18.6450	-0.842%	10,459	+24.966%
2025-07-10	18.980000	19.099900	18.660700	18.8034	-1.383%	11,159	+23.914%
2025-07-09	19.090000	19.159700	18.830100	19.0671	+1.098%	6,081	+22.200%
2025-07-08	19.085000	19.085000	18.781900	18.8601	-0.945%	8,065	+23.541%
2025-07-07	18.920000	19.100000	18.780000	19.0400	-0.037%	32,221	+22.374%
2025-07-03	18.867000	19.140000	18.867000	19.0470	+1.099%	36,043	+22.329%
2025-07-02	18.745000	18.869900	18.648400	18.8400	+0.390%	8,227	+23.673%
2025-07-01	19.100000	19.105000	18.666300	18.7669	-2.332%	20,706	+24.155%
2025-06-30	19.270000	19.330000	19.129200	19.2150	+1.015%	18,368	+21.259%
2025-06-27	19.120000	19.289500	18.900000	19.0219	-0.552%	13,532	+22.490%
2025-06-26	19.110000	19.230000	18.939600	19.1275	+1.317%	15,140	+21.814%
2025-06-25	19.370000	19.370000	18.811000	18.8789	-1.775%	8,034	+23.418%
2025-06-24	18.830000	19.259900	18.750000	19.2201	+3.057%	27,401	+21.227%
2025-06-23	18.600000	18.720000	18.260000	18.6500	+1.469%	107,523	+24.933%
2025-06-20	18.630000	18.630000	18.350100	18.3800	-0.379%	90,724	+26.768%
2025-06-18	18.310000	18.581200	18.310000	18.4500	+0.790%	6,719	+26.287%
2025-06-17	18.350000	18.440000	18.170100	18.3054	-0.487%	10,540	+27.285%
2025-06-16	18.200000	18.499900	18.080000	18.3950	+2.479%	11,652	+26.665%
2025-06-13	17.880000	18.269900	17.880000	17.9500	-1.617%	12,864	+29.805%
2025-06-12	18.205100	18.397700	18.101600	18.2450	-0.232%	8,778	+27.706%
2025-06-11	18.240000	18.410000	18.190000	18.2874	+0.718%	12,937	+27.410%
2025-06-10	18.350000	18.350000	18.000000	18.1570	-0.968%	12,364	+28.325%
2025-06-09	18.282600	18.478200	18.230000	18.3345	-0.545%	7,589	+27.083%
2025-06-06	18.440000	18.497900	18.290100	18.4349	+1.850%	6,120	+26.391%
2025-06-05	18.460000	18.579900	18.100000	18.1000	-1.204%	416,410	+28.729%
2025-06-04	18.210000	18.390000	18.120000	18.3205	+0.441%	5,261	+27.180%
2025-06-03	18.100000	18.259900	18.070000	18.2400	+1.826%	19,623	+27.741%
2025-06-02	17.640000	17.912900	17.640000	17.9129	+1.050%	5,112	+30.074%
2025-05-30	17.570000	17.726800	17.411000	17.7268	+0.749%	7,889	+31.439%
2025-05-29	17.970000	17.970000	17.580100	17.5950	-0.653%	20,894	+32.424%
2025-05-28	17.800000	17.810000	17.700000	17.7106	-0.109%	8,476	+31.560%
2025-05-27	17.650000	17.779900	17.613300	17.7300	+2.148%	10,082	+31.416%
2025-05-23	17.100100	17.420000	17.100100	17.3571	+0.021%	8,509	+34.239%
2025-05-22	17.390000	17.509900	17.335000	17.3535	-0.506%	12,552	+34.267%
2025-05-21	17.610000	17.769900	17.270000	17.4418	-1.680%	7,487	+33.587%
2025-05-20	17.651000	17.810000	17.651000	17.7398	-0.450%	38,732	+31.343%
2025-05-19	17.460000	17.840000	17.460000	17.8200	+0.112%	26,137	+30.752%
2025-05-16	17.610000	17.800000	17.570000	17.8000	+1.959%	308,515	+30.899%
2025-05-15	17.435965	17.560000	17.310000	17.4580	-0.948%	9,593	+33.463%
2025-05-14	17.600000	17.679900	17.430000	17.6250	+0.961%	22,066	+32.199%
2025-05-13	17.150000	17.569900	17.150000	17.4573	+2.763%	11,625	+33.469%
2025-05-12	16.996700	17.069900	16.930000	16.9879	+2.522%	11,690	+37.156%
2025-05-09	16.790000	16.790000	16.560000	16.5700	-1.866%	25,213	+40.616%
2025-05-08	16.720200	17.020000	16.720000	16.8850	+2.007%	28,438	+37.992%
2025-05-07	16.360000	16.570000	16.330000	16.5528	+1.240%	17,771	+40.762%
2025-05-06	16.285000	16.500000	16.285000	16.3500	-2.292%	16,135	+42.508%
2025-05-05	16.585600	16.849900	16.585600	16.7335	+0.683%	10,100	+39.242%
2025-05-02	16.510000	16.779900	16.510000	16.6200	+2.056%	46,144	+40.193%
2025-05-01	16.340000	16.409500	16.280000	16.2852	+0.340%	52,672	+43.075%
2025-04-30	15.760000	16.230000	15.682000	16.2300	+0.123%	42,865	+43.561%
2025-04-29	16.030100	16.238946	15.970100	16.2100	+0.733%	90,580	+43.738%
2025-04-28	16.060000	16.141200	15.963700	16.0921	-0.049%	9,485	+44.792%
2025-04-25	15.850000	16.100000	15.850000	16.1000	+1.201%	10,629	+44.720%
2025-04-24	15.575000	15.960000	15.575000	15.9090	+2.705%	33,287	+46.458%
2025-04-23	15.619000	15.735000	15.465000	15.4900	+2.312%	107,814	+50.420%
2025-04-22	14.960100	15.210000	14.960100	15.1400	+2.923%	13,049	+53.897%
2025-04-21	15.090000	15.090000	14.510100	14.7100	-2.904%	26,947	+58.396%
2025-04-17	15.160000	15.229000	15.070100	15.1500	+0.132%	26,942	+53.795%
2025-04-16	15.060000	15.270000	14.880800	15.1300	-1.240%	12,767	+53.999%
2025-04-15	15.350000	15.350000	15.190000	15.3200	+0.856%	18,808	+52.089%
2025-04-14	15.200000	15.330000	15.110000	15.1900	+0.264%	11,927	+53.390%
2025-04-11	14.769700	15.150000	14.733100	15.1500	+1.067%	32,995	+53.795%
2025-04-10	15.000000	15.089900	14.640100	14.9900	-1.898%	39,360	+55.437%
2025-04-09	13.930000	15.430000	13.930000	15.2800	+7.681%	49,047	+52.487%
2025-04-08	14.720000	14.879900	13.928700	14.1900	-0.281%	29,485	+64.200%
2025-04-07	13.700000	14.720000	13.560000	14.2300	-0.070%	41,312	+63.739%
2025-04-04	14.990000	14.990000	14.110000	14.2400	-8.483%	237,395	+63.624%
2025-04-03	15.550000	15.740000	15.290000	15.5600	-4.246%	154,463	+49.743%
2025-04-02	15.710000	16.360000	15.710000	16.2500	+1.378%	20,938	+43.385%
2025-04-01	15.880000	16.031385	15.789000	16.0291	+0.657%	9,829	+45.361%
2025-03-31	15.470000	15.960000	15.370000	15.9245	+0.159%	67,756	+46.315%
2025-03-28	16.210000	16.210000	15.820000	15.8992	-2.227%	59,157	+46.548%
2025-03-27	16.510000	16.577000	16.261300	16.2613	-2.393%	80,483	+43.285%
2025-03-26	16.780000	16.829900	16.513500	16.6600	-2.630%	13,355	+39.856%
2025-03-25	16.950000	17.160000	16.900000	17.1100	+0.555%	13,728	+36.178%
2025-03-24	16.672200	17.015500	16.672200	17.0155	+3.091%	15,688	+36.934%
2025-03-21	16.200000	16.520000	16.121800	16.5053	+0.266%	36,983	+41.167%
2025-03-20	16.550000	16.590000	16.351800	16.4615	-0.369%	164,338	+41.542%
2025-03-19	16.169900	16.595000	16.165000	16.5224	+2.751%	35,119	+41.021%
2025-03-18	16.270000	16.270000	16.002000	16.0800	-2.762%	22,803	+44.900%
2025-03-17	16.390000	16.679900	16.363500	16.5368	+1.961%	15,336	+40.898%
2025-03-14	16.060000	16.310000	15.980100	16.2188	+3.140%	24,624	+43.660%
2025-03-13	16.010000	16.010000	15.585000	15.7250	-1.859%	22,890	+48.172%
2025-03-12	16.130000	16.130000	15.840000	16.0229	+1.354%	22,091	+45.417%
2025-03-11	15.680000	16.010000	15.530000	15.8088	+1.469%	25,191	+47.386%
2025-03-10	16.070000	16.070000	15.430000	15.5800	-5.404%	81,551	+49.551%
2025-03-07	16.370000	16.540000	15.920000	16.4700	+0.366%	165,726	+41.469%
2025-03-06	16.940000	17.110000	16.410000	16.4100	-6.014%	108,787	+41.987%
2025-03-05	17.130000	17.489900	17.060000	17.4600	+1.867%	38,275	+33.448%
2025-03-04	17.020000	17.500000	16.490000	17.1400	-0.868%	147,356	+35.939%
2025-03-03	18.030000	18.030000	17.215000	17.2900	-2.592%	29,493	+34.760%
2025-02-28	17.490000	17.796400	17.350000	17.7500	+1.429%	18,431	+31.268%
2025-02-27	18.380000	18.380000	17.500000	17.5000	-3.687%	17,658	+33.143%
2025-02-26	18.010000	18.350000	18.010000	18.1700	+1.793%	23,898	+28.233%
2025-02-25	18.220000	18.220000	17.540000	17.8500	-2.405%	18,149	+30.532%
2025-02-24	18.690000	18.690000	18.045000	18.2898	-2.141%	17,973	+27.393%
2025-02-21	19.660000	19.660000	18.560000	18.6900	-4.521%	22,447	+24.666%
2025-02-20	19.870000	19.920000	19.170000	19.5750	-1.485%	25,621	+19.029%
2025-02-19	20.450000	20.510000	19.860000	19.8700	-2.352%	32,605	+17.262%

.dark-mode .Ls8GB7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ls8GB7{ color: #333333; background-color: white; border: 2px solid #333333; }FRTYAlger Mid Cap 40 ETFstock NYSE ETF

FRTY
Alger Mid Cap 40 ETF
stock NYSE ETF