Alger 35 ETF (ATFV)
NYSEARCA: ATFV · Real-Time Price · USD
34.87
-0.39 (-1.11%)
Dec 31, 2025, 4:00 PM EST - Market closed
ATFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 35.37 | 35.37 | 34.61 | 34.87 | 34.87 | -1.11% | 54,023 |
| Dec 30, 2025 | 35.34 | 35.38 | 35.22 | 35.26 | 35.26 | -0.31% | 28,109 |
| Dec 29, 2025 | 35.14 | 35.45 | 35.14 | 35.37 | 35.37 | -0.65% | 109,834 |
| Dec 26, 2025 | 35.84 | 35.84 | 35.43 | 35.60 | 35.60 | -0.39% | 75,047 |
| Dec 24, 2025 | 35.57 | 35.87 | 35.57 | 35.74 | 35.74 | 0.51% | 18,985 |
| Dec 23, 2025 | 35.44 | 35.62 | 35.18 | 35.56 | 35.56 | 0.11% | 31,262 |
| Dec 22, 2025 | 35.47 | 35.52 | 35.29 | 35.52 | 35.52 | 1.63% | 55,937 |
| Dec 19, 2025 | 34.48 | 35.13 | 34.48 | 34.95 | 34.95 | 2.31% | 58,326 |
| Dec 18, 2025 | 33.89 | 34.41 | 33.89 | 34.16 | 34.16 | 2.28% | 46,933 |
| Dec 17, 2025 | 34.50 | 34.50 | 33.40 | 33.40 | 33.33 | -1.94% | 98,078 |
| Dec 16, 2025 | 34.00 | 34.31 | 33.83 | 34.06 | 33.99 | -0.44% | 21,581 |
| Dec 15, 2025 | 34.55 | 34.63 | 34.13 | 34.21 | 34.14 | -0.78% | 57,657 |
| Dec 12, 2025 | 35.19 | 35.24 | 34.31 | 34.48 | 34.41 | -2.60% | 52,115 |
| Dec 11, 2025 | 35.21 | 35.50 | 34.87 | 35.40 | 35.32 | -0.11% | 45,079 |
| Dec 10, 2025 | 35.43 | 35.44 | 35.08 | 35.44 | 35.36 | -0.11% | 19,040 |
| Dec 9, 2025 | 35.43 | 35.59 | 35.28 | 35.48 | 35.40 | -0.50% | 25,096 |
| Dec 8, 2025 | 35.50 | 35.66 | 35.27 | 35.66 | 35.58 | 0.51% | 36,146 |
| Dec 5, 2025 | 35.54 | 35.68 | 35.25 | 35.48 | 35.40 | 0.08% | 49,079 |
| Dec 4, 2025 | 35.28 | 35.45 | 34.96 | 35.45 | 35.37 | 1.08% | 27,117 |
| Dec 3, 2025 | 35.03 | 35.14 | 34.80 | 35.07 | 35.00 | -0.17% | 55,580 |
| Dec 2, 2025 | 35.18 | 35.65 | 35.12 | 35.13 | 35.06 | 0.29% | 51,015 |
| Dec 1, 2025 | 35.02 | 35.17 | 34.57 | 35.03 | 34.96 | -0.37% | 35,125 |
| Nov 28, 2025 | 35.18 | 35.18 | 34.99 | 35.16 | 35.09 | 0.72% | 12,339 |
| Nov 26, 2025 | 34.91 | 35.06 | 34.79 | 34.91 | 34.84 | 1.10% | 38,603 |
| Nov 25, 2025 | 34.34 | 34.56 | 33.79 | 34.53 | 34.46 | 0.44% | 20,726 |
| Nov 24, 2025 | 33.55 | 34.40 | 33.55 | 34.38 | 34.31 | 3.92% | 39,088 |
| Nov 21, 2025 | 33.02 | 33.58 | 32.50 | 33.08 | 33.01 | 0.40% | 23,575 |
| Nov 20, 2025 | 35.00 | 35.00 | 32.93 | 32.95 | 32.88 | -2.92% | 20,182 |
| Nov 19, 2025 | 33.88 | 34.24 | 33.69 | 33.94 | 33.87 | 0.89% | 19,118 |
| Nov 18, 2025 | 33.24 | 34.05 | 33.01 | 33.64 | 33.57 | -0.09% | 110,408 |
| Nov 17, 2025 | 33.63 | 34.14 | 33.49 | 33.67 | 33.60 | 0.06% | 48,305 |
| Nov 14, 2025 | 33.30 | 34.17 | 32.66 | 33.65 | 33.58 | -0.56% | 58,244 |
| Nov 13, 2025 | 34.52 | 34.52 | 33.64 | 33.84 | 33.77 | -2.95% | 57,945 |
| Nov 12, 2025 | 35.56 | 35.56 | 34.65 | 34.87 | 34.80 | -1.08% | 51,406 |
| Nov 11, 2025 | 35.44 | 35.44 | 35.15 | 35.25 | 35.18 | -1.65% | 21,455 |
| Nov 10, 2025 | 35.61 | 35.93 | 35.33 | 35.84 | 35.76 | 2.55% | 82,687 |
| Nov 7, 2025 | 34.50 | 34.95 | 33.72 | 34.95 | 34.88 | 0.26% | 83,085 |
| Nov 6, 2025 | 35.57 | 35.57 | 34.73 | 34.86 | 34.79 | -2.27% | 38,404 |
| Nov 5, 2025 | 35.29 | 35.89 | 35.29 | 35.67 | 35.59 | 0.71% | 32,915 |
| Nov 4, 2025 | 35.71 | 36.16 | 35.07 | 35.42 | 35.34 | -2.72% | 25,738 |
| Nov 3, 2025 | 36.90 | 36.90 | 36.34 | 36.41 | 36.33 | -0.11% | 46,640 |
| Oct 31, 2025 | 36.56 | 36.90 | 36.19 | 36.45 | 36.37 | 1.45% | 41,748 |
| Oct 30, 2025 | 36.11 | 36.43 | 35.93 | 35.93 | 35.85 | -2.12% | 31,798 |
| Oct 29, 2025 | 36.35 | 36.74 | 36.30 | 36.71 | 36.63 | 1.46% | 43,331 |
| Oct 28, 2025 | 36.41 | 36.44 | 36.03 | 36.18 | 36.10 | -0.03% | 37,277 |
| Oct 27, 2025 | 36.00 | 36.28 | 35.85 | 36.19 | 36.11 | 1.94% | 31,375 |
| Oct 24, 2025 | 35.25 | 35.60 | 35.25 | 35.50 | 35.42 | 1.82% | 28,717 |
| Oct 23, 2025 | 34.44 | 34.94 | 34.44 | 34.86 | 34.79 | 1.88% | 31,357 |
| Oct 22, 2025 | 34.60 | 34.67 | 33.75 | 34.22 | 34.15 | -1.16% | 54,433 |
| Oct 21, 2025 | 35.04 | 35.04 | 34.60 | 34.62 | 34.55 | -0.94% | 15,014 |