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
2024-12-31 18.90 19.03 18.69 18.70 0.0M
2024-12-30 18.85 19.18 18.65 18.90 0.0M
2024-12-27 19.28 19.31 19.03 19.23 0.0M
2024-12-26 19.38 19.68 19.38 19.52 0.0M
2024-12-24 19.24 19.52 19.24 19.44 0.0M
2024-12-23 19.38 19.38 19.01 19.30 0.0M
2024-12-20 18.66 19.41 18.66 19.26 0.0M
2024-12-19 19.05 19.05 18.74 18.80 0.0M
2024-12-18 19.70 19.79 18.68 18.68 0.0M
2024-12-17 19.86 19.91 19.58 19.71 0.0M
2024-12-16 20.24 20.24 20.01 20.15 0.0M
2024-12-13 19.92 20.02 19.73 19.90 0.0M
2024-12-12 20.01 20.08 19.85 19.85 0.0M
2024-12-11 19.91 20.07 19.75 20.03 0.0M
2024-12-10 20.00 20.07 19.66 19.71 0.0M
2024-12-09 20.74 20.74 19.84 19.98 0.1M
2024-12-06 20.56 20.84 20.56 20.73 0.0M
2024-12-05 20.62 21.01 20.46 20.55 0.0M
2024-12-04 20.40 21.14 20.34 20.64 0.0M
2024-12-03 19.84 20.27 19.84 20.23 0.0M
2024-12-02 19.93 20.12 19.75 20.01 0.0M
2024-11-29 20.04 20.15 20.01 20.07 0.0M
2024-11-27 20.05 20.23 19.90 20.01 0.1M
2024-11-26 20.02 20.21 20.02 20.12 0.0M
2024-11-25 20.19 20.30 20.02 20.04 0.1M
2024-11-22 19.72 19.99 19.71 19.93 0.2M
2024-11-21 19.48 19.79 19.48 19.74 0.2M
2024-11-20 19.26 19.43 19.15 19.37 0.1M
2024-11-19 18.75 19.73 18.75 19.33 0.1M
2024-11-18 18.59 19.19 18.56 19.11 0.1M
2024-11-15 18.90 18.90 18.69 18.78 0.0M
2024-11-14 19.12 19.22 19.02 19.03 0.1M
2024-11-13 19.25 19.52 19.25 19.28 0.1M
2024-11-12 19.03 19.06 18.89 19.02 0.0M
2024-11-11 19.07 19.08 18.91 18.98 0.0M
2024-11-08 18.80 19.04 18.80 19.04 0.0M
2024-11-07 18.73 18.84 18.67 18.79 0.0M
2024-11-06 18.20 18.39 18.03 18.39 0.0M
2024-11-05 17.66 17.87 17.66 17.87 0.0M
2024-11-04 17.27 17.34 17.22 17.22 0.0M
2024-11-01 17.36 17.43 17.33 17.33 0.0M
2024-10-31 17.53 17.53 17.34 17.48 0.1M
2024-10-30 17.80 17.85 17.73 17.75 0.0M
2024-10-29 17.53 17.75 17.53 17.71 0.0M
2024-10-28 17.58 17.67 17.58 17.59 0.1M
2024-10-25 17.58 17.62 17.42 17.47 0.0M
2024-10-24 17.59 17.61 17.53 17.55 0.0M
2024-10-23 17.61 17.67 17.50 17.50 0.0M
2024-10-22 17.71 17.71 17.52 17.61 0.0M
2024-10-21 17.80 17.80 17.64 17.68 0.0M
2024-10-18 17.72 17.75 17.62 17.67 0.0M
2024-10-17 17.77 17.94 17.75 17.85 0.1M
2024-10-16 17.67 17.83 17.63 17.78 0.0M
2024-10-15 17.87 17.87 17.47 17.70 0.1M
2024-10-14 17.73 17.98 17.71 17.97 0.0M
2024-10-11 17.46 17.72 17.46 17.69 0.1M
2024-10-10 17.36 17.43 17.28 17.41 0.0M
2024-10-09 17.44 17.45 17.36 17.45 0.0M
2024-10-08 17.43 17.46 17.33 17.44 0.0M
2024-10-07 17.37 17.41 17.33 17.33 0.0M
2024-10-04 17.32 17.43 17.32 17.40 0.0M
2024-10-03 17.21 17.21 17.15 17.16 0.0M
2024-10-02 16.91 17.32 16.91 17.20 0.0M
2024-10-01 17.04 17.11 16.93 17.11 0.0M
2024-09-30 17.09 17.12 17.05 17.12 0.0M
2024-09-27 17.17 17.22 17.07 17.20 0.1M
2024-09-26 17.31 17.31 17.11 17.18 0.1M
2024-09-25 17.18 17.25 17.12 17.23 0.0M
2024-09-24 16.94 17.19 16.94 17.17 0.0M
2024-09-23 17.17 17.18 17.05 17.16 0.0M
2024-09-20 16.87 17.08 16.78 17.04 0.1M
2024-09-19 16.98 17.05 16.89 16.96 0.1M
2024-09-18 16.60 16.85 16.60 16.65 0.1M
2024-09-17 16.60 16.72 16.59 16.71 0.1M
2024-09-16 16.44 16.59 16.35 16.53 0.1M
2024-09-13 16.32 16.44 16.32 16.44 0.1M
2024-09-12 16.19 16.29 16.05 16.27 0.1M
2024-09-11 15.61 16.01 15.61 16.01 0.0M
2024-09-10 15.66 15.83 15.66 15.83 0.0M
2024-09-09 15.67 15.78 15.63 15.73 0.0M
2024-09-06 15.66 15.66 15.48 15.50 0.0M
2024-09-05 15.63 15.74 15.63 15.65 0.0M
2024-09-04 15.75 15.80 15.69 15.69 0.0M
2024-09-03 16.00 16.00 15.78 15.78 0.0M
2024-08-30 16.16 16.25 16.14 16.25 0.0M
2024-08-29 16.12 16.12 16.07 16.07 0.0M
2024-08-28 16.05 16.16 16.02 16.12 0.0M
2024-08-27 16.29 16.35 16.22 16.30 0.0M
2024-08-26 16.27 16.33 16.13 16.19 0.0M
2024-08-23 16.33 16.41 16.29 16.32 0.0M
2024-08-22 16.26 16.40 16.19 16.19 0.2M
2024-08-21 16.20 16.30 16.20 16.30 0.0M
2024-08-20 16.22 16.22 16.06 16.09 0.0M
2024-08-19 16.13 16.23 16.06 16.23 0.0M
2024-08-16 16.11 16.24 16.01 16.09 0.0M
2024-08-15 16.07 17.85 16.06 16.19 0.2M
2024-08-14 15.78 15.94 15.77 15.80 0.0M
2024-08-13 15.59 15.90 15.59 15.83 0.1M
2024-08-12 15.50 15.50 15.45 15.45 0.0M
2024-08-09 15.41 15.41 15.40 15.41 0.0M
2024-08-08 14.99 15.46 14.99 15.32 0.0M
2024-08-07 15.35 15.35 14.96 14.96 0.0M
2024-08-06 15.00 15.26 15.00 15.09 0.0M
2024-08-05 15.33 15.33 15.00 15.06 0.0M
2024-08-02 15.22 15.22 15.19 15.22 0.0M
2024-08-01 15.83 15.83 15.70 15.77 0.1M
2024-07-31 16.05 16.09 16.01 16.01 0.0M
2024-07-30 15.83 15.83 15.68 15.73 0.0M
2024-07-29 15.79 15.80 15.79 15.80 0.0M
2024-07-26 15.78 15.78 15.75 15.75 0.0M
2024-07-25 15.66 15.91 15.60 15.75 0.0M
2024-07-24 16.02 16.08 15.86 15.86 0.0M
2024-07-23 16.13 16.32 16.13 16.29 0.0M
2024-07-22 15.94 16.00 15.87 15.97 0.0M
2024-07-19 15.71 15.98 15.71 15.92 0.1M
2024-07-18 15.88 15.88 15.80 15.84 0.0M
2024-07-17 16.29 16.29 16.10 16.10 0.0M
2024-07-16 16.51 16.63 16.51 16.63 0.0M
2024-07-15 16.43 16.53 16.43 16.47 0.0M
2024-07-12 16.52 16.52 16.40 16.44 0.0M
2024-07-11 16.62 16.62 16.28 16.28 0.0M
2024-07-10 16.44 16.46 16.22 16.28 0.0M
2024-07-09 16.28 16.50 16.28 16.44 0.1M
2024-07-08 16.41 16.56 16.27 16.56 0.0M
2024-07-05 16.59 16.59 16.26 16.41 0.0M
2024-07-03 16.78 16.78 16.18 16.25 0.0M
2024-07-02 16.03 16.15 16.03 16.15 0.0M
2024-07-01 15.99 16.21 15.95 16.02 0.0M
2024-06-28 16.18 16.25 16.00 16.07 0.0M
2024-06-27 16.10 16.27 16.10 16.20 0.0M
2024-06-26 16.25 16.25 16.10 16.19 0.0M
2024-06-25 16.13 16.24 16.11 16.19 0.0M
2024-06-24 16.17 16.17 16.06 16.06 0.1M
2024-06-21 16.12 16.28 16.06 16.28 0.0M
2024-06-20 16.49 16.62 16.14 16.20 0.0M
2024-06-18 16.31 16.61 16.20 16.55 0.0M
2024-06-17 15.99 16.29 15.99 16.25 0.0M
2024-06-14 16.08 16.17 15.95 16.17 0.0M
2024-06-13 16.11 16.22 16.04 16.19 0.0M
2024-06-12 16.35 16.35 16.16 16.23 0.0M
2024-06-11 16.00 16.13 16.00 16.07 0.0M
2024-06-10 15.99 16.30 15.99 16.30 0.0M
2024-06-07 15.85 16.03 15.85 16.03 0.0M
2024-06-06 16.05 16.06 15.92 15.92 0.0M
2024-06-05 15.91 16.18 15.91 16.12 0.0M
2024-06-04 15.76 15.85 15.67 15.82 0.1M
2024-06-03 15.98 16.03 15.85 15.95 0.0M
2024-05-31 15.86 16.06 15.81 16.06 0.0M
2024-05-30 16.14 16.29 16.11 16.22 0.0M
2024-05-29 16.12 16.33 16.06 16.33 0.0M
2024-05-28 16.60 16.60 16.17 16.20 0.0M
2024-05-24 16.23 16.38 16.20 16.31 0.0M
2024-05-23 16.50 16.50 15.98 16.28 0.0M
2024-05-22 16.20 16.28 16.05 16.10 0.0M
2024-05-21 16.23 16.28 16.20 16.26 0.0M
2024-05-20 16.16 16.36 16.16 16.31 0.0M
2024-05-17 16.25 16.25 16.13 16.16 0.0M
2024-05-16 16.56 16.56 16.28 16.38 0.0M
2024-05-15 16.26 16.42 16.24 16.42 0.0M
2024-05-14 16.02 16.31 15.94 16.30 0.0M
2024-05-13 15.82 15.97 15.81 15.97 0.0M
2024-05-10 15.91 15.94 15.90 15.94 0.0M
2024-05-09 15.92 15.96 15.77 15.95 0.0M
2024-05-08 15.96 15.97 15.85 15.97 0.0M
2024-05-07 16.16 16.16 15.96 15.96 0.0M
2024-05-06 16.03 16.15 16.03 16.15 0.0M
2024-05-03 15.74 15.88 15.70 15.80 0.0M
2024-05-02 15.50 15.67 15.50 15.67 0.0M
2024-05-01 15.35 15.72 15.21 15.49 0.0M
2024-04-30 15.52 15.56 15.52 15.53 0.0M
2024-04-29 15.87 15.87 15.56 15.66 0.0M
2024-04-26 15.65 15.75 15.63 15.74 0.0M
2024-04-25 15.04 15.49 15.04 15.49 0.0M
2024-04-24 15.59 15.59 15.40 15.43 0.0M
2024-04-23 14.98 15.46 14.98 15.40 0.0M
2024-04-22 14.79 14.86 14.62 14.73 0.0M
2024-04-19 14.88 14.88 14.43 14.43 0.0M
2024-04-18 15.26 15.37 15.09 15.09 0.0M
2024-04-17 15.37 15.37 15.12 15.27 0.0M
2024-04-16 15.40 15.42 15.25 15.35 0.0M
2024-04-15 15.51 15.64 15.26 15.38 0.0M
2024-04-12 15.80 15.80 15.53 15.58 0.0M
2024-04-11 15.75 15.88 15.72 15.88 0.0M
2024-04-10 15.71 15.73 15.59 15.64 0.0M
2024-04-09 15.76 15.83 15.76 15.79 0.0M
2024-04-08 16.01 16.01 15.70 15.90 0.0M
2024-04-05 15.79 15.85 15.79 15.83 0.0M
2024-04-04 15.97 16.00 15.64 15.64 0.0M
2024-04-03 15.73 15.89 15.73 15.79 0.0M
2024-04-02 15.59 15.68 15.45 15.60 0.0M
2024-04-01 15.70 15.96 15.70 15.71 0.0M
2024-03-28 15.86 16.06 15.86 15.87 0.0M
2024-03-27 16.04 16.04 15.84 15.91 0.0M
2024-03-26 16.04 16.13 15.96 15.96 0.0M
2024-03-25 16.01 16.09 15.89 15.89 0.0M
2024-03-22 15.98 16.00 15.96 15.98 0.0M
2024-03-21 16.06 16.06 15.73 15.74 0.0M
2024-03-20 15.52 15.77 15.52 15.77 0.0M
2024-03-19 15.50 15.61 15.27 15.60 0.0M
2024-03-18 16.38 16.38 15.62 15.64 0.0M
2024-03-15 15.62 15.76 15.51 15.53 0.0M
2024-03-14 15.79 15.79 15.55 15.59 0.0M
2024-03-13 15.93 16.20 15.78 16.15 0.0M
2024-03-12 15.85 16.01 15.81 16.01 0.0M
2024-03-11 15.88 15.88 15.50 15.60 0.0M
2024-03-08 16.31 16.31 15.89 15.91 0.0M
2024-03-07 15.78 16.08 15.78 16.00 0.0M
2024-03-06 15.80 15.86 15.77 15.77 0.0M
2024-03-05 15.85 15.85 15.60 15.61 0.0M
2024-03-04 16.43 16.43 16.21 16.24 0.0M
2024-03-01 16.25 16.37 16.15 16.26 0.0M
2024-02-29 14.34 16.50 14.34 16.35 0.1M
2024-02-28 15.89 15.99 15.82 15.90 0.0M
2024-02-27 15.70 16.05 15.70 15.84 0.0M
2024-02-26 15.76 15.97 15.76 15.90 0.0M
2024-02-23 15.65 15.65 15.29 15.48 0.0M
2024-02-22 15.68 15.71 15.43 15.64 0.0M
2024-02-21 15.26 15.26 14.95 15.08 0.0M
2024-02-20 16.25 16.25 15.14 15.34 0.0M
2024-02-16 15.84 16.52 15.84 16.52 0.0M
2024-02-15 15.89 15.91 15.62 15.90 0.0M
2024-02-14 15.43 15.52 15.33 15.52 0.0M
2024-02-13 15.00 15.12 14.99 15.09 0.0M
2024-02-12 15.50 15.55 15.34 15.44 0.0M
2024-02-09 15.24 15.38 15.24 15.34 0.0M
2024-02-08 15.09 15.22 15.09 15.19 0.0M
2024-02-07 14.80 14.91 14.78 14.82 0.0M
2024-02-06 14.69 14.74 14.64 14.72 0.0M
2024-02-05 14.60 14.60 14.54 14.58 0.0M
2024-02-02 14.48 14.57 14.39 14.57 0.0M
2024-02-01 14.20 14.34 14.09 14.34 0.0M
2024-01-31 14.14 14.14 14.14 14.14 0.0M
2024-01-30 14.55 14.55 14.25 14.25 0.0M
2024-01-29 14.28 14.41 14.11 14.41 0.0M
2024-01-26 14.03 14.06 14.03 14.06 0.0M
2024-01-25 13.95 13.95 13.83 13.83 0.0M
2024-01-24 13.98 13.98 13.81 13.81 0.0M
2024-01-23 13.88 13.88 13.63 13.68 0.0M
2024-01-22 13.72 13.85 13.72 13.85 0.0M
2024-01-19 13.47 13.52 13.43 13.51 0.0M
2024-01-18 13.29 13.30 13.26 13.30 0.0M
2024-01-17 13.19 13.19 13.14 13.14 0.0M
2024-01-16 13.14 13.30 13.14 13.24 0.0M
2024-01-12 13.28 13.34 13.28 13.28 0.0M
2024-01-11 13.31 13.31 13.31 13.31 0.0M
2024-01-10 13.33 13.38 13.31 13.31 0.0M
2024-01-09 13.14 13.29 13.14 13.17 0.0M
2024-01-08 13.08 13.27 13.08 13.09 0.0M
2024-01-05 13.04 13.24 13.04 13.16 0.0M
2024-01-04 13.01 13.15 13.00 13.00 0.0M
2024-01-03 13.15 13.20 13.07 13.08 0.0M
2024-01-02 13.42 13.42 13.31 13.31 0.0M