Alger Mid Cap 40 ETF (FRTY)

FRTY
🏛️ Vereinigte Staaten →
21.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.16 13.64 13.16 13.48 0.0M
2023-12-28 13.69 13.71 13.67 13.68 0.0M
2023-12-27 13.68 13.73 13.68 13.69 0.0M
2023-12-26 13.64 13.70 13.64 13.69 0.0M
2023-12-22 13.65 13.78 13.58 13.71 0.0M
2023-12-21 13.47 13.66 13.47 13.56 0.0M
2023-12-20 13.63 13.73 13.42 13.42 0.0M
2023-12-19 13.74 13.79 13.47 13.79 0.0M
2023-12-18 13.63 13.63 13.48 13.55 0.0M
2023-12-15 13.51 13.51 13.44 13.49 0.0M
2023-12-14 13.46 13.55 13.45 13.50 0.0M
2023-12-13 13.25 13.46 13.20 13.46 0.0M
2023-12-12 13.19 13.23 13.17 13.18 0.0M
2023-12-11 13.09 13.14 12.99 13.08 0.0M
2023-12-08 12.87 12.97 12.70 12.97 0.0M
2023-12-07 12.82 12.88 12.80 12.83 0.0M
2023-12-06 12.89 12.89 12.65 12.65 0.0M
2023-12-05 12.92 12.98 12.92 12.95 0.0M
2023-12-04 13.01 13.17 12.97 13.10 0.0M
2023-12-01 12.84 12.96 12.77 12.96 0.0M
2023-11-30 12.71 12.72 12.49 12.57 0.0M
2023-11-29 12.76 12.77 12.51 12.56 0.0M
2023-11-28 12.61 12.61 12.50 12.55 0.0M
2023-11-27 12.71 12.75 12.71 12.75 0.0M
2023-11-24 12.50 12.68 12.50 12.62 0.0M
2023-11-22 12.64 12.64 12.64 12.64 0.0M
2023-11-21 12.60 12.60 12.49 12.54 0.0M
2023-11-20 12.50 12.71 12.50 12.61 0.0M
2023-11-17 12.47 12.50 12.42 12.45 0.0M
2023-11-16 12.43 12.44 12.37 12.37 0.0M
2023-11-15 12.58 12.59 12.52 12.56 0.0M
2023-11-14 12.47 12.56 12.47 12.56 0.0M
2023-11-13 12.13 12.18 12.13 12.18 0.0M
2023-11-10 11.87 12.10 11.87 12.10 0.0M
2023-11-09 12.20 12.28 12.01 12.03 0.0M
2023-11-08 12.17 12.17 12.13 12.13 0.0M
2023-11-07 11.95 12.19 11.95 12.19 0.0M
2023-11-06 12.01 12.04 11.95 11.97 0.0M
2023-11-03 12.09 12.09 12.09 12.09 0.0M
2023-11-02 11.71 11.78 11.68 11.68 0.0M
2023-11-01 11.46 11.67 11.46 11.61 0.0M
2023-10-31 11.41 11.58 11.41 11.56 0.0M
2023-10-30 11.34 11.52 11.32 11.48 0.0M
2023-10-27 11.44 11.44 11.34 11.34 0.0M
2023-10-26 11.35 11.35 11.30 11.35 0.0M
2023-10-25 11.68 11.68 11.54 11.54 0.0M
2023-10-24 11.76 11.80 11.68 11.78 0.0M
2023-10-23 11.50 11.68 11.50 11.61 0.0M
2023-10-20 11.62 11.67 11.61 11.62 0.0M
2023-10-19 11.94 12.01 11.84 11.85 0.0M
2023-10-18 12.23 12.23 12.01 12.01 0.0M
2023-10-17 12.04 12.48 12.04 12.28 0.0M
2023-10-16 12.22 12.27 12.22 12.27 0.0M
2023-10-13 11.96 11.96 11.96 11.96 0.0M
2023-10-12 12.30 12.30 12.11 12.11 0.0M
2023-10-11 12.36 12.56 12.36 12.52 0.0M
2023-10-10 12.40 12.53 12.40 12.43 0.0M
2023-10-09 12.20 12.28 12.20 12.28 0.0M
2023-10-06 12.26 12.28 12.24 12.24 0.0M
2023-10-05 11.98 11.98 11.96 11.96 0.0M
2023-10-04 11.78 11.96 11.78 11.96 0.0M
2023-10-03 12.09 12.09 11.74 11.77 0.0M
2023-10-02 12.02 12.08 12.02 12.08 0.0M
2023-09-29 12.38 12.38 12.12 12.12 0.0M
2023-09-28 11.93 12.17 11.93 12.14 0.0M
2023-09-27 12.01 12.04 11.92 11.98 0.0M
2023-09-26 11.92 11.93 11.70 11.77 0.0M
2023-09-25 11.92 12.00 11.91 11.93 0.0M
2023-09-22 12.02 12.02 11.95 11.96 0.0M
2023-09-21 12.00 12.08 11.96 12.07 0.0M
2023-09-20 12.41 12.51 12.28 12.28 0.0M
2023-09-19 12.43 12.48 12.42 12.45 0.0M
2023-09-18 12.57 12.59 12.57 12.58 0.0M
2023-09-15 12.53 12.57 12.53 12.55 0.0M
2023-09-14 12.66 12.73 12.66 12.73 0.0M
2023-09-13 12.67 12.74 12.67 12.70 0.0M
2023-09-12 12.78 12.93 12.77 12.79 0.0M
2023-09-11 12.93 12.95 12.87 12.95 0.0M
2023-09-08 12.75 12.82 12.75 12.77 0.0M
2023-09-07 12.73 12.79 12.64 12.79 0.0M
2023-09-06 12.90 12.92 12.80 12.89 0.0M
2023-09-05 12.86 12.91 12.85 12.89 0.0M
2023-09-01 13.00 13.01 12.96 13.00 0.0M
2023-08-31 12.79 12.98 12.79 12.94 0.0M
2023-08-30 12.58 12.90 12.58 12.87 0.0M
2023-08-29 12.47 12.77 12.47 12.74 0.0M
2023-08-28 12.54 12.54 12.44 12.44 0.0M
2023-08-25 12.15 12.31 12.15 12.31 0.0M
2023-08-24 12.30 12.30 12.30 12.30 0.0M
2023-08-23 12.34 12.57 12.34 12.51 0.0M
2023-08-22 12.28 12.35 12.23 12.30 0.0M
2023-08-21 12.26 12.34 12.26 12.30 0.0M
2023-08-18 11.94 12.19 11.93 12.06 0.0M
2023-08-17 12.22 12.22 12.00 12.03 0.0M
2023-08-16 12.29 12.29 12.29 12.29 0.0M
2023-08-15 12.49 12.52 12.39 12.39 0.0M
2023-08-14 12.52 12.52 12.52 12.52 0.0M
2023-08-11 12.45 12.50 12.45 12.50 0.0M
2023-08-10 12.51 12.54 12.38 12.44 0.0M
2023-08-09 12.74 12.74 12.59 12.59 0.0M
2023-08-08 12.66 12.77 12.66 12.77 0.0M
2023-08-07 13.24 13.24 12.91 13.00 0.0M
2023-08-04 13.10 13.10 12.99 13.03 0.0M
2023-08-03 12.90 12.94 12.90 12.94 0.0M
2023-08-02 12.95 12.95 12.81 12.89 0.0M
2023-08-01 13.15 13.24 13.14 13.21 0.0M
2023-07-31 13.14 13.19 13.13 13.19 0.0M
2023-07-28 12.95 13.06 12.92 13.03 0.0M
2023-07-27 13.06 13.06 12.82 12.82 0.0M
2023-07-26 13.03 13.10 12.96 13.08 0.0M
2023-07-25 13.11 13.12 13.10 13.10 0.0M
2023-07-24 13.02 13.09 13.00 13.04 0.0M
2023-07-21 13.26 13.26 13.12 13.20 0.0M
2023-07-20 13.32 13.34 13.28 13.28 0.0M
2023-07-19 13.52 13.53 13.42 13.45 0.0M
2023-07-18 13.33 13.41 13.31 13.41 0.0M
2023-07-17 13.26 13.32 13.23 13.25 0.0M
2023-07-14 13.30 13.30 13.13 13.17 0.0M
2023-07-13 13.06 13.29 13.06 13.23 0.0M
2023-07-12 13.06 13.06 13.03 13.03 0.0M
2023-07-11 12.72 12.91 12.72 12.91 0.0M
2023-07-10 12.64 12.75 12.64 12.75 0.0M
2023-07-07 12.60 12.60 12.56 12.56 0.0M
2023-07-06 12.56 12.68 12.38 12.51 0.0M
2023-07-05 12.71 12.86 12.71 12.86 0.0M
2023-07-03 12.84 12.95 12.71 12.87 0.0M
2023-06-30 12.52 13.34 12.52 13.02 0.1M
2023-06-29 12.65 12.69 12.63 12.63 0.0M
2023-06-28 12.42 12.58 12.39 12.58 0.1M
2023-06-27 12.32 12.37 12.32 12.37 0.0M
2023-06-26 12.40 12.40 12.31 12.31 0.0M
2023-06-23 12.45 12.45 12.45 12.45 0.0M
2023-06-22 12.46 12.50 12.45 12.48 0.0M
2023-06-21 12.47 12.47 12.39 12.43 0.0M
2023-06-20 12.47 12.69 12.47 12.58 0.0M
2023-06-16 12.74 12.74 12.64 12.64 0.0M
2023-06-15 12.78 12.86 12.75 12.84 0.0M
2023-06-14 12.70 12.71 12.68 12.68 0.0M
2023-06-13 12.72 12.72 12.69 12.71 0.0M
2023-06-12 12.55 12.62 12.54 12.62 0.0M
2023-06-09 12.55 12.55 12.39 12.42 0.0M
2023-06-08 12.37 12.37 12.34 12.34 0.0M
2023-06-07 12.45 12.45 12.33 12.37 0.1M
2023-06-06 12.36 12.44 12.20 12.32 0.0M
2023-06-05 12.37 12.49 12.21 12.21 0.0M
2023-06-02 12.36 12.48 12.36 12.47 0.0M
2023-06-01 12.08 12.08 11.90 11.93 0.0M
2023-05-31 12.03 12.22 12.03 12.22 0.0M
2023-05-30 12.15 12.17 12.13 12.13 0.0M
2023-05-26 12.17 12.20 12.17 12.20 0.0M
2023-05-25 12.00 12.03 11.97 11.97 0.0M
2023-05-24 12.06 12.08 12.03 12.08 0.0M
2023-05-23 12.35 12.36 12.04 12.07 0.0M
2023-05-22 12.31 12.37 12.31 12.33 0.0M
2023-05-19 12.28 12.28 12.07 12.08 0.0M
2023-05-18 12.32 12.32 12.25 12.30 0.0M
2023-05-17 12.18 12.18 12.15 12.15 0.0M
2023-05-16 12.19 12.19 12.12 12.13 0.0M
2023-05-15 12.30 12.36 12.20 12.36 0.0M
2023-05-12 12.18 12.18 12.14 12.15 0.0M
2023-05-11 12.31 12.31 12.31 12.31 0.0M
2023-05-10 12.36 12.36 12.29 12.33 0.0M
2023-05-09 12.24 12.38 12.24 12.35 0.2M
2023-05-08 12.24 12.24 12.23 12.23 0.0M
2023-05-05 12.24 12.24 12.22 12.22 0.0M
2023-05-04 12.08 12.11 12.07 12.10 0.0M
2023-05-03 12.07 12.11 12.06 12.06 0.1M
2023-05-02 12.14 12.14 12.02 12.05 0.0M
2023-05-01 12.20 12.28 12.20 12.27 0.0M
2023-04-28 12.03 12.22 12.03 12.20 0.0M
2023-04-27 12.06 12.07 12.04 12.05 0.0M
2023-04-26 12.07 12.07 11.90 11.90 0.0M
2023-04-25 12.33 12.33 12.03 12.06 0.0M
2023-04-24 12.41 12.44 12.33 12.37 0.0M
2023-04-21 12.40 12.43 12.30 12.40 0.0M
2023-04-20 12.49 12.49 12.41 12.46 0.0M
2023-04-19 12.44 12.45 12.38 12.40 0.0M
2023-04-18 12.42 12.42 12.41 12.41 0.0M
2023-04-17 12.27 12.31 12.26 12.28 0.0M
2023-04-14 12.15 12.15 12.01 12.05 0.0M
2023-04-13 12.17 12.17 12.14 12.15 0.0M
2023-04-12 12.15 12.15 11.98 11.98 0.0M
2023-04-11 12.09 12.09 11.63 11.66 0.1M
2023-04-10 11.81 12.12 11.81 12.10 0.0M
2023-04-06 11.92 11.97 11.92 11.96 0.0M
2023-04-05 12.06 12.06 12.03 12.03 0.0M
2023-04-04 12.27 12.28 12.14 12.16 0.0M
2023-04-03 12.39 12.39 12.26 12.33 0.0M
2023-03-31 12.19 12.40 12.15 12.18 0.0M
2023-03-30 12.13 12.14 11.93 11.99 0.0M
2023-03-29 12.00 12.01 11.90 11.96 0.0M
2023-03-28 11.91 11.91 11.88 11.89 0.0M
2023-03-27 11.84 11.99 11.82 11.87 0.0M
2023-03-24 11.77 11.78 11.60 11.76 0.0M
2023-03-23 11.90 11.95 11.69 11.79 0.0M
2023-03-22 11.97 12.04 11.80 11.80 0.0M
2023-03-21 11.87 12.10 11.87 12.04 0.1M
2023-03-20 11.84 11.85 11.75 11.78 0.0M
2023-03-17 11.79 11.85 11.78 11.85 0.0M
2023-03-16 11.69 11.88 11.69 11.87 0.0M
2023-03-15 11.63 11.72 11.63 11.64 0.0M
2023-03-14 11.98 11.99 11.95 11.97 0.0M
2023-03-13 11.64 11.66 11.63 11.66 0.0M
2023-03-10 12.05 12.12 11.82 11.82 0.0M
2023-03-09 12.54 12.54 12.12 12.14 0.0M
2023-03-08 12.55 12.55 12.47 12.49 0.0M
2023-03-07 12.62 12.62 12.53 12.53 0.0M
2023-03-06 12.76 12.76 12.61 12.61 0.0M
2023-03-03 12.62 12.69 12.61 12.69 0.0M
2023-03-02 12.39 12.63 12.39 12.60 0.0M
2023-03-01 12.30 12.45 12.30 12.39 0.0M
2023-02-28 12.36 12.36 12.26 12.26 0.0M
2023-02-27 12.38 12.39 12.32 12.32 0.0M
2023-02-24 12.29 12.29 12.25 12.27 0.0M
2023-02-23 12.30 12.33 12.13 12.25 0.0M
2023-02-22 12.22 12.27 12.17 12.17 0.0M
2023-02-21 12.33 12.33 12.10 12.14 0.0M
2023-02-17 12.40 12.41 12.28 12.36 0.0M
2023-02-16 12.70 12.70 12.51 12.56 0.0M
2023-02-15 12.60 12.69 12.50 12.58 0.1M
2023-02-14 12.69 12.69 12.44 12.58 0.0M
2023-02-13 12.60 12.61 12.49 12.50 0.0M
2023-02-10 12.49 12.50 12.39 12.50 0.0M
2023-02-09 12.71 12.91 12.52 12.52 0.0M
2023-02-08 12.65 12.84 12.62 12.63 0.0M
2023-02-07 12.52 12.59 12.50 12.57 0.0M
2023-02-06 12.69 12.69 12.58 12.66 0.0M
2023-02-03 12.84 12.94 12.68 12.73 0.0M
2023-02-02 12.95 13.06 12.92 12.98 0.0M
2023-02-01 12.43 12.68 12.43 12.52 0.0M
2023-01-31 12.49 12.49 12.36 12.39 0.0M
2023-01-30 12.50 12.50 12.35 12.44 0.0M
2023-01-27 12.51 12.67 12.46 12.63 0.0M
2023-01-26 12.38 12.54 12.38 12.54 0.0M
2023-01-25 12.16 12.35 12.07 12.35 0.0M
2023-01-24 12.27 12.29 12.22 12.24 0.0M
2023-01-23 12.15 12.27 12.08 12.25 0.0M
2023-01-20 12.01 12.03 11.95 11.95 0.0M
2023-01-19 12.00 12.00 11.86 11.86 0.0M
2023-01-18 12.27 12.41 12.01 12.01 0.0M
2023-01-17 12.04 12.12 12.04 12.06 0.0M
2023-01-13 12.03 12.05 12.00 12.05 0.0M
2023-01-12 11.94 12.06 11.94 11.99 0.0M
2023-01-11 11.96 11.97 11.92 11.92 0.0M
2023-01-10 11.79 11.84 11.79 11.83 0.0M
2023-01-09 11.89 11.89 11.76 11.77 0.0M
2023-01-06 11.66 11.69 11.63 11.67 0.0M
2023-01-05 11.69 11.69 11.52 11.53 0.0M
2023-01-04 11.65 11.74 11.62 11.66 0.0M
2023-01-03 11.61 11.63 11.52 11.60 0.0M