Alger 35 ETF ATFV
34.12 USD -0.62 (-1.78%)
As ofNov 13, 2026, 3:58 PM EST
33.71 Day range 34.57
29.93 52-week range 41.74
- YTD
- -2.15%
- 1 year
- +0.83%
ATFV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.70 | 34.57 | 33.71 | 34.13 | -0.61 | -1.76% | 91,729 |
| Nov 12, 2026 | 34.20 | 35.13 | 34.20 | 34.74 | -0.67 | -1.89% | 14,300 |
| Nov 11, 2026 | 35.12 | 35.88 | 35.01 | 35.41 | +0.87 | +2.52% | 20,300 |
| Nov 10, 2026 | 34.42 | 34.66 | 33.97 | 34.54 | -0.49 | -1.40% | 32,100 |
| Nov 9, 2026 | 34.02 | 35.30 | 34.02 | 35.03 | +1.29 | +3.82% | 52,600 |
| Nov 6, 2026 | 34.17 | 34.22 | 33.61 | 33.74 | +0.52 | +1.57% | 27,500 |
| Nov 5, 2026 | 35.00 | 35.00 | 33.04 | 33.22 | -2.68 | -7.47% | 81,200 |
| Nov 4, 2026 | 36.50 | 36.50 | 35.71 | 35.90 | -0.08 | -0.22% | 30,200 |
| Nov 3, 2026 | 35.36 | 36.04 | 35.36 | 35.98 | +0.72 | +2.04% | 27,700 |
| Nov 2, 2026 | 36.57 | 36.57 | 35.26 | 35.26 | -1.00 | -2.76% | 30,700 |
| Oct 30, 2026 | 36.94 | 37.24 | 35.87 | 36.26 | -1.72 | -4.53% | 43,800 |
| Oct 29, 2026 | 38.12 | 38.15 | 37.77 | 37.98 | -0.70 | -1.81% | 22,800 |
| Oct 28, 2026 | 38.74 | 38.74 | 38.39 | 38.68 | +0.33 | +0.86% | 22,700 |
| Oct 27, 2026 | 37.88 | 38.48 | 37.88 | 38.35 | +0.80 | +2.13% | 46,100 |
| Oct 26, 2026 | 37.14 | 37.80 | 37.13 | 37.55 | +0.39 | +1.05% | 28,300 |
| Oct 23, 2026 | 37.20 | 37.44 | 37.12 | 37.16 | -0.03 | -0.08% | 144,100 |
| Oct 22, 2026 | 37.99 | 38.12 | 36.98 | 37.19 | -1.51 | -3.90% | 38,500 |
| Oct 21, 2026 | 38.47 | 38.80 | 38.35 | 38.70 | +0.62 | +1.63% | 6,300 |
| Oct 20, 2026 | 37.88 | 38.30 | 37.46 | 38.08 | +0.14 | +0.37% | 15,800 |
| Oct 19, 2026 | 38.03 | 38.36 | 37.87 | 37.94 | +0.50 | +1.34% | 118,900 |
| Oct 16, 2026 | 38.84 | 38.84 | 37.33 | 37.44 | -1.34 | -3.46% | 14,800 |
| Oct 15, 2026 | 37.77 | 38.82 | 37.46 | 38.78 | -0.11 | -0.28% | 31,500 |
| Oct 14, 2026 | 39.99 | 39.99 | 38.78 | 38.89 | -1.30 | -3.23% | 20,800 |
| Oct 13, 2026 | 39.58 | 40.48 | 39.58 | 40.19 | -0.17 | -0.42% | 20,700 |
| Oct 12, 2026 | 41.20 | 41.20 | 40.27 | 40.36 | -0.67 | -1.63% | 7,000 |
| Oct 9, 2026 | 41.20 | 41.20 | 40.74 | 41.03 | +0.60 | +1.48% | 965,300 |
| Oct 8, 2026 | 41.22 | 41.22 | 40.33 | 40.43 | -0.92 | -2.22% | 14,500 |
| Oct 7, 2026 | 41.52 | 41.52 | 41.03 | 41.35 | -0.33 | -0.79% | 10,600 |
| Oct 6, 2026 | 41.98 | 41.98 | 41.68 | 41.68 | +0.33 | +0.80% | 16,600 |
| Oct 5, 2026 | 41.46 | 41.46 | 41.13 | 41.35 | +0.40 | +0.98% | 10,900 |
| Oct 2, 2026 | 40.97 | 41.14 | 40.82 | 40.95 | +0.25 | +0.61% | 10,800 |
| Oct 1, 2026 | 40.59 | 40.87 | 40.47 | 40.70 | +0.01 | +0.02% | 6,400 |
| Sep 30, 2026 | 41.09 | 41.09 | 40.69 | 40.69 | +0.10 | +0.25% | 16,500 |
| Sep 29, 2026 | 40.27 | 40.70 | 40.27 | 40.59 | +0.23 | +0.57% | 8,400 |
| Sep 28, 2026 | 40.48 | 40.55 | 40.17 | 40.36 | -0.50 | -1.22% | 93,800 |
| Sep 25, 2026 | 41.35 | 41.35 | 40.75 | 40.86 | -0.17 | -0.41% | 50,900 |
| Sep 24, 2026 | 40.78 | 41.18 | 40.69 | 41.03 | +0.22 | +0.54% | 34,500 |
| Sep 23, 2026 | 41.01 | 41.01 | 40.69 | 40.81 | -0.38 | -0.92% | 20,700 |
| Sep 22, 2026 | 41.14 | 41.34 | 41.02 | 41.19 | +0.23 | +0.56% | 17,000 |
| Sep 21, 2026 | 40.38 | 41.03 | 40.32 | 40.96 | +1.03 | +2.58% | 15,600 |
| Sep 18, 2026 | 40.23 | 40.23 | 39.61 | 39.93 | +0.24 | +0.60% | 30,400 |
| Sep 17, 2026 | 39.50 | 39.71 | 39.50 | 39.69 | +0.71 | +1.82% | 50,400 |
| Sep 16, 2026 | 38.80 | 39.50 | 38.71 | 38.98 | +0.20 | +0.52% | 12,700 |
| Sep 15, 2026 | 39.09 | 39.09 | 38.69 | 38.78 | -0.23 | -0.59% | 21,200 |
| Sep 14, 2026 | 39.02 | 39.29 | 38.63 | 39.01 | -0.55 | -1.39% | 14,600 |
| Sep 11, 2026 | 39.71 | 39.74 | 39.53 | 39.56 | +0.16 | +0.41% | 10,800 |
| Sep 10, 2026 | 39.78 | 39.78 | 39.40 | 39.40 | -0.68 | -1.70% | 17,900 |
| Sep 9, 2026 | 40.87 | 40.87 | 40.07 | 40.08 | -0.20 | -0.50% | 24,400 |
| Sep 8, 2026 | 39.93 | 40.53 | 39.93 | 40.28 | +0.17 | +0.42% | 25,500 |
| Sep 4, 2026 | 40.21 | 40.21 | 39.87 | 40.11 | +0.28 | +0.70% | 19,000 |
| Sep 3, 2026 | 39.40 | 39.92 | 39.40 | 39.83 | +0.69 | +1.76% | 30,900 |
| Sep 2, 2026 | 39.16 | 39.16 | 38.65 | 39.14 | +0.01 | +0.03% | 12,700 |
| Sep 1, 2026 | 39.37 | 39.37 | 39.00 | 39.13 | -0.41 | -1.04% | 9,600 |
| Aug 31, 2026 | 39.42 | 39.56 | 39.31 | 39.54 | -0.14 | -0.35% | 143,300 |
| Aug 28, 2026 | 40.13 | 40.15 | 39.65 | 39.68 | -0.45 | -1.12% | 20,200 |
| Aug 27, 2026 | 39.66 | 40.55 | 39.66 | 40.13 | +0.79 | +2.01% | 59,300 |
| Aug 26, 2026 | 38.89 | 39.53 | 38.89 | 39.34 | -0.11 | -0.28% | 45,100 |
| Aug 25, 2026 | 39.50 | 39.50 | 39.03 | 39.45 | +0.61 | +1.57% | 219,400 |
| Aug 24, 2026 | 39.10 | 39.10 | 38.66 | 38.84 | -0.63 | -1.60% | 20,300 |
| Aug 21, 2026 | 39.35 | 40.31 | 39.21 | 39.47 | +0.23 | +0.59% | 35,800 |
| Aug 20, 2026 | 39.73 | 39.73 | 39.08 | 39.24 | -0.31 | -0.78% | 39,800 |
| Aug 19, 2026 | 40.27 | 40.27 | 39.08 | 39.55 | -0.51 | -1.27% | 66,800 |
| Aug 18, 2026 | 40.40 | 40.55 | 40.00 | 40.06 | -0.90 | -2.20% | 14,500 |
| Aug 17, 2026 | 41.33 | 41.51 | 40.95 | 40.96 | -0.26 | -0.63% | 19,800 |
| Aug 14, 2026 | 41.43 | 41.43 | 41.00 | 41.22 | +0.25 | +0.61% | 13,000 |
65 days, newest first. Daily bars as drawn on the ATFV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.