Australia markets closed

Alger Mid Cap 40 ETF (FRTY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.43+0.03 (+0.19%)
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.5915.5915.4115.4315.4311,888
23 Apr 202414.9815.4614.9815.4015.408,100
22 Apr 202414.7914.8514.6214.7314.739,400
19 Apr 202414.8814.8814.4314.4314.432,700
18 Apr 202415.2615.3715.0915.0915.0910,700
17 Apr 202415.3615.3615.1215.2715.274,000
16 Apr 202415.4015.4115.2515.3515.354,700
15 Apr 202415.5115.6415.2615.3815.386,500
12 Apr 202415.8015.8015.5315.5815.583,200
11 Apr 202415.7515.8815.7215.8815.882,300
10 Apr 202415.7115.7315.5915.6415.645,100
09 Apr 202415.7615.8315.7615.7915.793,100
08 Apr 202416.0116.0115.7015.9015.907,600
05 Apr 202415.7915.8515.7915.8415.842,100
04 Apr 202415.9716.0015.6415.6415.642,600
03 Apr 202415.7315.8915.7315.7915.7920,800
02 Apr 202415.5915.6815.4515.6015.603,800
01 Apr 202415.7015.9615.7015.7115.713,100
28 Mar 202415.8616.0615.8615.8715.873,200
27 Mar 202416.0416.0415.8415.9115.912,200
26 Mar 202416.0416.1315.9615.9615.961,900
25 Mar 202416.0116.0915.8915.8915.893,500
22 Mar 202415.9816.0015.9615.9815.982,800
21 Mar 202416.0616.0615.7315.7415.7411,100
20 Mar 202415.5215.7715.5215.7715.771,900
19 Mar 202415.5015.6115.2715.6015.608,300
18 Mar 202416.3816.3815.6215.6415.6449,300
15 Mar 202415.6215.7615.5115.5315.5311,100
14 Mar 202415.8015.8015.5515.5915.592,900
13 Mar 202415.9316.2015.7816.1516.1530,300
12 Mar 202415.8516.0115.8116.0116.0122,300
11 Mar 202415.8815.8815.5015.6015.6022,900
08 Mar 202416.3116.3115.8915.9115.912,800
07 Mar 202415.7816.0815.7816.0016.0019,000
06 Mar 202415.8015.8615.7715.7715.772,600
05 Mar 202415.8515.8515.6015.6115.613,800
04 Mar 202416.4316.4316.2116.2416.246,500
01 Mar 202416.2516.3716.1516.2616.2615,400
29 Feb 202414.3416.5014.3416.3516.35140,900
28 Feb 202415.8915.9915.8215.9015.907,100
27 Feb 202415.7016.0515.7015.8415.849,000
26 Feb 202415.7615.9715.7615.9015.9022,900
23 Feb 202415.6515.6515.2915.4815.4811,600
22 Feb 202415.6815.7115.4315.6415.6413,300
21 Feb 202415.2615.2614.9515.0815.083,700
20 Feb 202416.2516.2515.1415.3415.3426,000
16 Feb 202415.8416.5215.8416.5216.523,000
15 Feb 202415.8915.9115.6115.9015.9011,200
14 Feb 202415.4315.5215.3315.5215.526,400
13 Feb 202415.0015.1214.9915.0915.093,200
12 Feb 202415.5015.5515.3415.4415.4411,900
09 Feb 202415.2415.3815.2415.3415.349,200
08 Feb 202415.0915.2215.0915.1915.194,100
07 Feb 202414.8014.9114.7814.8114.813,100
06 Feb 202414.6914.7414.6414.7214.7210,500
05 Feb 202414.6014.6014.5414.5914.592,100
02 Feb 202414.4814.5714.3914.5714.5718,000
01 Feb 202414.2014.3414.0914.3414.345,200
31 Jan 202414.1414.1414.1414.1414.14900
30 Jan 202414.5514.5514.2514.2514.25700
29 Jan 202414.2814.4114.1114.4114.415,300
26 Jan 202414.0314.0614.0314.0614.062,200
25 Jan 202413.9513.9513.8313.8313.832,600
24 Jan 202413.9813.9813.8113.8113.813,400
23 Jan 202413.8813.8813.6313.6813.688,800
22 Jan 202413.7213.8513.7213.8513.851,200
19 Jan 202413.4713.5213.4313.5113.514,100
18 Jan 202413.2913.3013.2613.3013.30600
17 Jan 202413.1913.1913.1413.1413.141,400
16 Jan 202413.1413.3013.1413.2413.242,700
12 Jan 202413.2813.3413.2813.2813.281,100
11 Jan 202413.3113.3113.3113.3113.31300
10 Jan 202413.3313.3813.3113.3113.311,900
09 Jan 202413.1413.2913.1413.1713.171,200
08 Jan 202413.0813.2713.0813.0913.094,500
05 Jan 202413.0413.2413.0413.1613.167,900
04 Jan 202413.0113.1513.0013.0013.008,700
03 Jan 202413.1513.2013.0713.0813.0814,000
02 Jan 202413.4213.4213.3113.3113.314,300
29 Dec 202313.1613.6413.1613.4813.4811,700
28 Dec 202313.6913.7113.6713.6813.682,400
27 Dec 202313.6813.7313.6813.6913.692,500
26 Dec 202313.6413.7013.6413.6913.692,900
22 Dec 202313.6513.7813.5813.7013.704,000
21 Dec 202313.4813.6613.4813.5613.5613,400
20 Dec 202313.6313.7313.4213.4213.4216,800
19 Dec 202313.7413.7913.4713.7913.7924,800
18 Dec 202313.6313.6313.4813.5513.551,900
15 Dec 202313.5213.5213.4413.4913.491,800
14 Dec 202313.4613.5513.4513.4913.496,400
13 Dec 202313.2513.4613.2013.4613.464,700
12 Dec 202313.1913.2313.1713.1913.192,200
11 Dec 202313.0913.1412.9913.0913.0913,100
08 Dec 202312.8712.9712.7012.9712.9732,800
07 Dec 202312.8212.8812.8012.8312.834,100
06 Dec 202312.8912.8912.6512.6512.654,900
05 Dec 202312.9212.9812.9212.9412.94800
04 Dec 202313.0113.1712.9713.1013.1010,500
01 Dec 202312.8412.9612.7712.9612.966,100
30 Nov 202312.7112.7212.4912.5612.568,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...