Alger 35 ETF (ATFV)
NYSEARCA: ATFV · Real-Time Price · USD
35.48
+0.03 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
ATFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.54 | 35.68 | 35.25 | 35.48 | 35.48 | 0.08% | 49,049 |
| Dec 4, 2025 | 35.28 | 35.45 | 34.96 | 35.45 | 35.45 | 1.08% | 27,117 |
| Dec 3, 2025 | 35.03 | 35.14 | 34.80 | 35.07 | 35.07 | -0.17% | 55,579 |
| Dec 2, 2025 | 35.18 | 35.65 | 35.12 | 35.13 | 35.13 | 0.29% | 51,015 |
| Dec 1, 2025 | 35.02 | 35.17 | 34.57 | 35.03 | 35.03 | -0.37% | 35,125 |
| Nov 28, 2025 | 35.18 | 35.18 | 34.99 | 35.16 | 35.16 | 0.72% | 12,339 |
| Nov 26, 2025 | 34.91 | 35.06 | 34.79 | 34.91 | 34.91 | 1.10% | 38,603 |
| Nov 25, 2025 | 34.34 | 34.56 | 33.79 | 34.53 | 34.53 | 0.44% | 20,726 |
| Nov 24, 2025 | 33.55 | 34.40 | 33.55 | 34.38 | 34.38 | 3.92% | 39,088 |
| Nov 21, 2025 | 33.02 | 33.58 | 32.50 | 33.08 | 33.08 | 0.40% | 23,575 |
| Nov 20, 2025 | 35.00 | 35.00 | 32.93 | 32.95 | 32.95 | -2.92% | 20,182 |
| Nov 19, 2025 | 33.88 | 34.24 | 33.69 | 33.94 | 33.94 | 0.89% | 19,118 |
| Nov 18, 2025 | 33.24 | 34.05 | 33.01 | 33.64 | 33.64 | -0.09% | 110,408 |
| Nov 17, 2025 | 33.63 | 34.14 | 33.49 | 33.67 | 33.67 | 0.06% | 48,305 |
| Nov 14, 2025 | 33.30 | 34.17 | 32.66 | 33.65 | 33.65 | -0.56% | 58,244 |
| Nov 13, 2025 | 34.52 | 34.52 | 33.64 | 33.84 | 33.84 | -2.95% | 57,945 |
| Nov 12, 2025 | 35.56 | 35.56 | 34.65 | 34.87 | 34.87 | -1.08% | 51,406 |
| Nov 11, 2025 | 35.44 | 35.44 | 35.15 | 35.25 | 35.25 | -1.65% | 21,455 |
| Nov 10, 2025 | 35.61 | 35.93 | 35.33 | 35.84 | 35.84 | 2.55% | 82,687 |
| Nov 7, 2025 | 34.50 | 34.95 | 33.72 | 34.95 | 34.95 | 0.26% | 83,085 |
| Nov 6, 2025 | 35.57 | 35.57 | 34.73 | 34.86 | 34.86 | -2.27% | 38,404 |
| Nov 5, 2025 | 35.29 | 35.89 | 35.29 | 35.67 | 35.67 | 0.71% | 32,915 |
| Nov 4, 2025 | 35.71 | 36.16 | 35.07 | 35.42 | 35.42 | -2.72% | 25,738 |
| Nov 3, 2025 | 36.90 | 36.90 | 36.34 | 36.41 | 36.41 | -0.11% | 46,640 |
| Oct 31, 2025 | 36.56 | 36.90 | 36.19 | 36.45 | 36.45 | 1.45% | 41,748 |
| Oct 30, 2025 | 36.11 | 36.43 | 35.93 | 35.93 | 35.93 | -2.12% | 31,798 |
| Oct 29, 2025 | 36.35 | 36.74 | 36.30 | 36.71 | 36.71 | 1.46% | 43,331 |
| Oct 28, 2025 | 36.41 | 36.44 | 36.03 | 36.18 | 36.18 | -0.03% | 37,277 |
| Oct 27, 2025 | 36.00 | 36.28 | 35.85 | 36.19 | 36.19 | 1.94% | 31,375 |
| Oct 24, 2025 | 35.25 | 35.60 | 35.25 | 35.50 | 35.50 | 1.82% | 28,717 |
| Oct 23, 2025 | 34.44 | 34.94 | 34.44 | 34.86 | 34.86 | 1.88% | 31,357 |
| Oct 22, 2025 | 34.60 | 34.67 | 33.75 | 34.22 | 34.22 | -1.16% | 54,433 |
| Oct 21, 2025 | 35.04 | 35.04 | 34.60 | 34.62 | 34.62 | -0.94% | 15,014 |
| Oct 20, 2025 | 35.04 | 36.44 | 34.85 | 34.95 | 34.95 | 0.58% | 15,245 |
| Oct 17, 2025 | 34.69 | 34.86 | 34.32 | 34.75 | 34.75 | -0.29% | 37,142 |
| Oct 16, 2025 | 35.32 | 35.50 | 34.76 | 34.85 | 34.85 | -0.71% | 27,021 |
| Oct 15, 2025 | 35.71 | 35.76 | 34.87 | 35.10 | 35.10 | 0.40% | 41,892 |
| Oct 14, 2025 | 35.32 | 35.61 | 34.72 | 34.96 | 34.96 | -2.35% | 22,861 |
| Oct 13, 2025 | 35.72 | 35.81 | 35.50 | 35.80 | 35.80 | 2.31% | 21,335 |
| Oct 10, 2025 | 36.41 | 36.43 | 34.97 | 34.99 | 34.99 | -3.29% | 18,518 |
| Oct 9, 2025 | 36.03 | 36.29 | 35.84 | 36.18 | 36.18 | 0.44% | 26,800 |
| Oct 8, 2025 | 35.64 | 36.23 | 35.64 | 36.02 | 36.02 | 1.27% | 86,108 |
| Oct 7, 2025 | 35.76 | 35.95 | 35.27 | 35.57 | 35.57 | -0.54% | 26,489 |
| Oct 6, 2025 | 36.26 | 36.26 | 35.75 | 35.76 | 35.76 | -0.32% | 52,512 |
| Oct 3, 2025 | 36.06 | 36.16 | 35.70 | 35.88 | 35.88 | -0.19% | 25,283 |
| Oct 2, 2025 | 36.00 | 36.02 | 35.55 | 35.95 | 35.95 | 1.13% | 30,219 |
| Oct 1, 2025 | 35.40 | 35.63 | 35.22 | 35.55 | 35.55 | 0.08% | 34,138 |
| Sep 30, 2025 | 35.52 | 35.52 | 35.15 | 35.52 | 35.52 | 0.11% | 24,130 |
| Sep 29, 2025 | 35.37 | 35.74 | 35.37 | 35.48 | 35.48 | 1.51% | 35,534 |
| Sep 26, 2025 | 34.99 | 34.99 | 34.61 | 34.95 | 34.95 | 0.64% | 18,913 |
| Sep 25, 2025 | 34.67 | 34.96 | 34.32 | 34.73 | 34.73 | -1.05% | 847,469 |
| Sep 24, 2025 | 35.53 | 35.53 | 35.03 | 35.10 | 35.10 | -1.00% | 18,289 |
| Sep 23, 2025 | 35.91 | 35.91 | 35.41 | 35.45 | 35.45 | -0.92% | 30,413 |
| Sep 22, 2025 | 35.52 | 35.83 | 35.38 | 35.78 | 35.78 | 0.66% | 26,047 |
| Sep 19, 2025 | 35.31 | 35.57 | 35.10 | 35.54 | 35.54 | 0.89% | 38,979 |
| Sep 18, 2025 | 35.74 | 35.74 | 34.91 | 35.23 | 35.23 | 1.59% | 70,864 |
| Sep 17, 2025 | 34.80 | 34.80 | 34.21 | 34.68 | 34.68 | 0.04% | 43,869 |
| Sep 16, 2025 | 34.81 | 34.81 | 34.48 | 34.67 | 34.67 | 0.10% | 24,626 |
| Sep 15, 2025 | 34.29 | 34.72 | 34.25 | 34.63 | 34.63 | 1.14% | 67,988 |
| Sep 12, 2025 | 34.35 | 34.39 | 34.12 | 34.24 | 34.24 | 0.12% | 138,024 |
| Sep 11, 2025 | 34.47 | 34.47 | 34.19 | 34.20 | 34.20 | -0.38% | 58,392 |
| Sep 10, 2025 | 34.49 | 35.09 | 34.22 | 34.33 | 34.33 | 0.66% | 64,699 |
| Sep 9, 2025 | 33.92 | 34.15 | 33.56 | 34.10 | 34.10 | 2.14% | 42,951 |
| Sep 8, 2025 | 32.89 | 33.39 | 32.89 | 33.39 | 33.39 | 2.30% | 27,189 |
| Sep 5, 2025 | 32.96 | 32.96 | 32.16 | 32.64 | 32.64 | 0.02% | 8,617 |
| Sep 4, 2025 | 32.54 | 32.69 | 32.29 | 32.63 | 32.63 | 1.49% | 19,229 |
| Sep 3, 2025 | 32.20 | 32.37 | 31.96 | 32.15 | 32.15 | 0.70% | 71,980 |
| Sep 2, 2025 | 31.58 | 31.93 | 31.44 | 31.93 | 31.93 | -0.68% | 13,468 |
| Aug 29, 2025 | 32.66 | 32.66 | 32.00 | 32.14 | 32.14 | -1.79% | 87,130 |
| Aug 28, 2025 | 32.35 | 32.83 | 32.28 | 32.73 | 32.73 | 1.49% | 20,819 |
| Aug 27, 2025 | 32.39 | 32.39 | 32.11 | 32.25 | 32.25 | 0.29% | 13,675 |
| Aug 26, 2025 | 31.98 | 32.21 | 31.83 | 32.16 | 32.16 | 1.01% | 6,663 |
| Aug 25, 2025 | 31.84 | 32.01 | 31.84 | 31.84 | 31.84 | 0.20% | 15,419 |
| Aug 22, 2025 | 31.15 | 31.87 | 31.15 | 31.77 | 31.77 | 1.65% | 12,648 |
| Aug 21, 2025 | 31.34 | 31.43 | 31.15 | 31.25 | 31.25 | -0.27% | 13,190 |
| Aug 20, 2025 | 31.48 | 31.53 | 30.54 | 31.34 | 31.34 | -0.77% | 50,024 |
| Aug 19, 2025 | 32.10 | 32.10 | 31.39 | 31.58 | 31.58 | -2.43% | 21,068 |
| Aug 18, 2025 | 32.28 | 32.58 | 32.10 | 32.37 | 32.37 | -0.27% | 28,928 |
| Aug 15, 2025 | 32.31 | 32.46 | 32.08 | 32.46 | 32.46 | 0.33% | 8,910 |
| Aug 14, 2025 | 32.18 | 32.52 | 32.18 | 32.35 | 32.35 | -0.20% | 11,611 |
| Aug 13, 2025 | 32.83 | 32.83 | 32.15 | 32.42 | 32.42 | -1.83% | 28,609 |
| Aug 12, 2025 | 32.38 | 33.02 | 32.23 | 33.02 | 33.02 | 3.07% | 19,969 |
| Aug 11, 2025 | 32.10 | 32.49 | 31.90 | 32.04 | 32.04 | -0.61% | 26,772 |
| Aug 8, 2025 | 32.10 | 32.23 | 31.75 | 32.23 | 32.23 | 1.67% | 19,848 |
| Aug 7, 2025 | 31.93 | 32.18 | 31.56 | 31.70 | 31.70 | 1.35% | 12,930 |
| Aug 6, 2025 | 31.25 | 31.52 | 31.02 | 31.28 | 31.28 | 1.53% | 49,673 |
| Aug 5, 2025 | 31.12 | 31.25 | 30.73 | 30.81 | 30.81 | -1.53% | 11,058 |
| Aug 4, 2025 | 31.03 | 31.30 | 30.88 | 31.28 | 31.28 | 2.65% | 31,781 |
| Aug 1, 2025 | 30.09 | 30.81 | 30.09 | 30.48 | 30.47 | -2.96% | 9,306 |
| Jul 31, 2025 | 31.79 | 31.95 | 31.28 | 31.40 | 31.40 | 1.89% | 28,750 |
| Jul 30, 2025 | 30.63 | 30.97 | 30.63 | 30.82 | 30.82 | 1.26% | 23,144 |
| Jul 29, 2025 | 30.90 | 31.00 | 30.27 | 30.44 | 30.44 | -0.50% | 12,632 |
| Jul 28, 2025 | 30.59 | 30.73 | 30.53 | 30.59 | 30.59 | 0.71% | 14,664 |
| Jul 25, 2025 | 30.44 | 30.44 | 30.37 | 30.37 | 30.37 | 0.31% | 8,126 |
| Jul 24, 2025 | 30.26 | 30.36 | 30.22 | 30.28 | 30.28 | 0.68% | 9,211 |
| Jul 23, 2025 | 30.10 | 30.16 | 29.96 | 30.08 | 30.07 | 0.87% | 7,105 |
| Jul 22, 2025 | 30.33 | 30.33 | 29.67 | 29.82 | 29.82 | -1.47% | 5,800 |
| Jul 21, 2025 | 30.27 | 30.53 | 30.21 | 30.26 | 30.26 | 0.38% | 7,584 |
| Jul 18, 2025 | 30.21 | 30.22 | 30.06 | 30.15 | 30.15 | 1.18% | 5,638 |
| Jul 17, 2025 | 29.55 | 29.85 | 29.55 | 29.79 | 29.79 | 1.21% | 8,742 |