S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Alger 35 Etf (ATFV)
Alger 35 Etf (ATFV) Historical

ATFV Alger 35 Etf

20.85

0.00 (0.00%)

Pre Market

Last Updated: 07:11:46

Delayed by 15 minutes

ATFV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	20.85	0.00	0.00%	20.71	20.86	20.71	33,144
May 20 2024	20.85	0.18	0.85%	20.43	20.85	20.43	2,329
May 17 2024	20.6742	-0.01	-0.03%	21.17	21.17	20.6742	19,497
May 16 2024	20.68	-0.07	-0.35%	20.59	20.85	20.59	14,696
May 15 2024	20.7534	0.27	1.32%	20.66	20.7534	20.49	932
May 14 2024	20.4822	0.34	1.67%	20.05	20.54	20.05	647
May 13 2024	20.145	-0.06	-0.27%	20.39	20.39	20.145	340
May 10 2024	20.20	-0.02	-0.10%	20.40	20.40	20.20	861
May 09 2024	20.22	0.06	0.30%	20.14	20.22	20.10	5,199
May 08 2024	20.16	-0.04	-0.20%	20.07	20.16	20.06	213
May 07 2024	20.20	-0.04	-0.20%	20.27	20.27	20.11	313
May 06 2024	20.24	0.40	2.02%	19.84	20.24	19.84	262
May 03 2024	19.84	0.36	1.85%	19.84	19.84	19.78	1,949
May 02 2024	19.48	0.26	1.35%	19.17	19.48	19.17	299
May 01 2024	19.22	0.10	0.53%	19.06	19.32	19.06	629
Apr 30 2024	19.1189	-0.31	-1.60%	19.44	19.44	19.11	324
Apr 29 2024	19.4293	0.02	0.10%	19.42	19.49	19.42	725
Apr 26 2024	19.41	0.45	2.36%	19.38	19.43	19.28	2,602
Apr 25 2024	18.9631	-0.07	-0.39%	18.9631	18.9631	18.9631	2
Apr 24 2024	19.0376	-0.18	-0.92%	19.45	19.45	19.0376	2,505
Apr 23 2024	19.214	0.55	2.93%	19.22	19.22	19.214	403
Apr 22 2024	18.6674	0.19	1.05%	18.51	18.6674	18.51	161
Apr 19 2024	18.474	-0.71	-3.72%	18.95	18.9969	18.474	4,736
Apr 18 2024	19.1882	-0.18	-0.92%	19.28	19.28	19.1882	270
Apr 17 2024	19.3663	-0.21	-1.06%	19.81	19.81	19.35	6,899
Apr 16 2024	19.5746	0.09	0.46%	19.56	19.608	19.50	1,400
Apr 15 2024	19.4851	-0.46	-2.32%	20.04	20.0401	19.4851	782
Apr 12 2024	19.9484	-0.44	-2.15%	20.25	20.25	19.9484	438
Apr 11 2024	20.3858	0.31	1.53%	20.34	20.3858	20.34	94
Apr 10 2024	20.0782	-0.13	-0.65%	19.76	20.08	19.76	947
Apr 09 2024	20.2095	-0.06	-0.31%	20.22	20.22	20.2095	220
Apr 08 2024	20.2731	-0.06	-0.32%	20.29	20.3797	20.26	525
Apr 05 2024	20.3372	0.40	2.00%	20.04	20.3372	20.04	258
Apr 04 2024	19.9386	-0.26	-1.28%	20.51	20.55	19.905	2,409
Apr 03 2024	20.1968	0.14	0.71%	20.03	20.1968	20.03	503
Apr 02 2024	20.0548	-0.32	-1.56%	20.09	20.09	19.975	477
Apr 01 2024	20.373	0.16	0.81%	20.44	20.44	20.373	480
Mar 28 2024	20.21	-0.07	-0.35%	20.38	20.38	20.21	2,003
Mar 27 2024	20.28	0.04	0.22%	20.48	20.48	20.08	11,827
Mar 26 2024	20.2361	-0.08	-0.41%	20.36	20.36	20.2361	392
Mar 25 2024	20.3197	-0.16	-0.78%	20.22	20.36	20.22	2,086
Mar 22 2024	20.48	0.24	1.18%	20.41	20.48	20.39	2,087
Mar 21 2024	20.241	0.21	1.05%	20.35	20.35	20.21	50
Mar 20 2024	20.03	0.24	1.21%	19.87	20.03	19.805	444
Mar 19 2024	19.79	-0.01	-0.04%	19.68	19.79	19.68	126
Mar 18 2024	19.7978	0.11	0.57%	19.80	19.86	19.7978	1,060
Mar 15 2024	19.6859	-0.22	-1.10%	19.75	19.7685	19.6859	2,408
Mar 14 2024	19.9056	-0.09	-0.43%	19.94	19.99	19.82	6,909
Mar 13 2024	19.9915	-0.05	-0.24%	19.95	20.04	19.95	1,633
Mar 12 2024	20.04	0.33	1.70%	19.66	20.04	19.66	3,612
Mar 11 2024	19.7053	-0.33	-1.67%	19.97	19.97	19.7053	677
Mar 08 2024	20.04	-0.33	-1.62%	20.26	20.62	19.96	7,934
Mar 07 2024	20.37	0.37	1.85%	20.27	20.37	20.20	760
Mar 06 2024	20.00	0.10	0.48%	20.22	20.22	20.00	953
Mar 05 2024	19.9043	-0.35	-1.71%	20.23	20.23	19.8299	520
Mar 04 2024	20.2502	0.10	0.47%	20.49	20.49	20.2502	2,091
Mar 01 2024	20.155	0.23	1.14%	20.10	20.1828	19.945	235
Feb 29 2024	19.9277	0.35	1.80%	19.70	19.9277	19.70	616
Feb 28 2024	19.5755	-0.21	-1.08%	19.69	19.69	19.5755	159
Feb 27 2024	19.79	0.11	0.56%	19.63	19.8019	19.63	1,121
Feb 26 2024	19.68	0.06	0.31%	19.71	19.71	19.65	877
Feb 23 2024	19.6187	0.08	0.40%	19.78	19.81	19.52	5,004
Feb 22 2024	19.54	0.68	3.59%	19.43	19.54	19.40	801

IT0005561755 20250915 45...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions