Canada markets closed

Alger Mid Cap 40 ETF (FRTY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.67+0.18 (+1.16%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.5015.6715.5115.6715.673,197
May 01, 202415.3515.7215.2115.4915.495,600
Apr 30, 202415.5215.5615.5215.5315.536,000
Apr 29, 202415.8715.8715.5615.6615.666,000
Apr 26, 202415.6515.7515.6315.7415.742,200
Apr 25, 202415.0415.4915.0415.4915.493,600
Apr 24, 202415.5915.5915.4015.4315.4311,900
Apr 23, 202414.9815.4614.9815.4015.408,100
Apr 22, 202414.7914.8514.6214.7314.739,400
Apr 19, 202414.8814.8814.4314.4314.432,700
Apr 18, 202415.2615.3715.0915.0915.0910,700
Apr 17, 202415.3615.3615.1215.2715.274,000
Apr 16, 202415.4015.4115.2515.3515.354,700
Apr 15, 202415.5115.6415.2615.3815.386,500
Apr 12, 202415.8015.8015.5315.5815.583,200
Apr 11, 202415.7515.8815.7215.8815.882,300
Apr 10, 202415.7115.7315.5915.6415.645,100
Apr 09, 202415.7615.8315.7615.7915.793,100
Apr 08, 202416.0116.0115.7015.9015.907,600
Apr 05, 202415.7915.8515.7915.8415.842,100
Apr 04, 202415.9716.0015.6415.6415.642,600
Apr 03, 202415.7315.8915.7315.7915.7920,800
Apr 02, 202415.5915.6815.4515.6015.603,800
Apr 01, 202415.7015.9615.7015.7115.713,100
Mar 28, 202415.8616.0615.8615.8715.873,200
Mar 27, 202416.0416.0415.8415.9115.912,200
Mar 26, 202416.0416.1315.9615.9615.961,900
Mar 25, 202416.0116.0915.8915.8915.893,500
Mar 22, 202415.9816.0015.9615.9815.982,800
Mar 21, 202416.0616.0615.7315.7415.7411,100
Mar 20, 202415.5215.7715.5215.7715.771,900
Mar 19, 202415.5015.6115.2715.6015.608,300
Mar 18, 202416.3816.3815.6215.6415.6449,300
Mar 15, 202415.6215.7615.5115.5315.5311,100
Mar 14, 202415.8015.8015.5515.5915.592,900
Mar 13, 202415.9316.2015.7816.1516.1530,300
Mar 12, 202415.8516.0115.8116.0116.0122,300
Mar 11, 202415.8815.8815.5015.6015.6022,900
Mar 08, 202416.3116.3115.8915.9115.912,800
Mar 07, 202415.7816.0815.7816.0016.0019,000
Mar 06, 202415.8015.8615.7715.7715.772,600
Mar 05, 202415.8515.8515.6015.6115.613,800
Mar 04, 202416.4316.4316.2116.2416.246,500
Mar 01, 202416.2516.3716.1516.2616.2615,400
Feb 29, 202414.3416.5014.3416.3516.35140,900
Feb 28, 202415.8915.9915.8215.9015.907,100
Feb 27, 202415.7016.0515.7015.8415.849,000
Feb 26, 202415.7615.9715.7615.9015.9022,900
Feb 23, 202415.6515.6515.2915.4815.4811,600
Feb 22, 202415.6815.7115.4315.6415.6413,300
Feb 21, 202415.2615.2614.9515.0815.083,700
Feb 20, 202416.2516.2515.1415.3415.3426,000
Feb 16, 202415.8416.5215.8416.5216.523,000
Feb 15, 202415.8915.9115.6115.9015.9011,200
Feb 14, 202415.4315.5215.3315.5215.526,400
Feb 13, 202415.0015.1214.9915.0915.093,200
Feb 12, 202415.5015.5515.3415.4415.4411,900
Feb 09, 202415.2415.3815.2415.3415.349,200
Feb 08, 202415.0915.2215.0915.1915.194,100
Feb 07, 202414.8014.9114.7814.8114.813,100
Feb 06, 202414.6914.7414.6414.7214.7210,500
Feb 05, 202414.6014.6014.5414.5914.592,100
Feb 02, 202414.4814.5714.3914.5714.5718,000
Feb 01, 202414.2014.3414.0914.3414.345,200
Jan 31, 202414.1414.1414.1414.1414.14900
Jan 30, 202414.5514.5514.2514.2514.25700
Jan 29, 202414.2814.4114.1114.4114.415,300
Jan 26, 202414.0314.0614.0314.0614.062,200
Jan 25, 202413.9513.9513.8313.8313.832,600
Jan 24, 202413.9813.9813.8113.8113.813,400
Jan 23, 202413.8813.8813.6313.6813.688,800
Jan 22, 202413.7213.8513.7213.8513.851,200
Jan 19, 202413.4713.5213.4313.5113.514,100
Jan 18, 202413.2913.3013.2613.3013.30600
Jan 17, 202413.1913.1913.1413.1413.141,400
Jan 16, 202413.1413.3013.1413.2413.242,700
Jan 12, 202413.2813.3413.2813.2813.281,100
Jan 11, 202413.3113.3113.3113.3113.31300
Jan 10, 202413.3313.3813.3113.3113.311,900
Jan 09, 202413.1413.2913.1413.1713.171,200
Jan 08, 202413.0813.2713.0813.0913.094,500
Jan 05, 202413.0413.2413.0413.1613.167,900
Jan 04, 202413.0113.1513.0013.0013.008,700
Jan 03, 202413.1513.2013.0713.0813.0814,000
Jan 02, 202413.4213.4213.3113.3113.314,300
Dec 29, 202313.1613.6413.1613.4813.4811,700
Dec 28, 202313.6913.7113.6713.6813.682,400
Dec 27, 202313.6813.7313.6813.6913.692,500
Dec 26, 202313.6413.7013.6413.6913.692,900
Dec 22, 202313.6513.7813.5813.7013.704,000
Dec 21, 202313.4813.6613.4813.5613.5613,400
Dec 20, 202313.6313.7313.4213.4213.4216,800
Dec 19, 202313.7413.7913.4713.7913.7924,800
Dec 18, 202313.6313.6313.4813.5513.551,900
Dec 15, 202313.5213.5213.4413.4913.491,800
Dec 14, 202313.4613.5513.4513.4913.496,400
Dec 13, 202313.2513.4613.2013.4613.464,700
Dec 12, 202313.1913.2313.1713.1913.192,200
Dec 11, 202313.0913.1412.9913.0913.0913,100
Dec 08, 202312.8712.9712.7012.9712.9732,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...