Alger Mid Cap 40 ETF (FRTY)
NYSEARCA: FRTY · Real-Time Price · USD
21.74
+0.14 (0.65%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.53 | 21.74 | 21.40 | 21.74 | 21.74 | 0.65% | 14,517 |
| Sep 25, 2025 | 21.57 | 21.81 | 21.18 | 21.60 | 21.60 | -1.64% | 20,499 |
| Sep 24, 2025 | 22.39 | 22.39 | 21.91 | 21.96 | 21.96 | -1.59% | 14,437 |
| Sep 23, 2025 | 22.65 | 22.73 | 22.27 | 22.31 | 22.31 | -1.19% | 28,996 |
| Sep 22, 2025 | 22.31 | 22.70 | 22.27 | 22.58 | 22.58 | 0.97% | 6,591 |
| Sep 19, 2025 | 22.36 | 22.46 | 22.13 | 22.37 | 22.37 | 1.23% | 14,852 |
| Sep 18, 2025 | 22.35 | 22.35 | 21.95 | 22.10 | 22.10 | 1.54% | 43,892 |
| Sep 17, 2025 | 21.67 | 21.82 | 21.27 | 21.76 | 21.76 | 0.41% | 42,182 |
| Sep 16, 2025 | 21.65 | 21.69 | 21.38 | 21.67 | 21.67 | -0.05% | 16,621 |
| Sep 15, 2025 | 21.50 | 21.70 | 21.40 | 21.68 | 21.68 | 1.76% | 8,026 |
| Sep 12, 2025 | 21.44 | 21.44 | 21.21 | 21.31 | 21.31 | -0.41% | 12,107 |
| Sep 11, 2025 | 21.50 | 21.52 | 21.34 | 21.39 | 21.39 | 0.61% | 12,492 |
| Sep 10, 2025 | 21.26 | 21.52 | 21.18 | 21.26 | 21.26 | 0.73% | 27,402 |
| Sep 9, 2025 | 21.02 | 21.12 | 20.78 | 21.11 | 21.11 | 1.00% | 17,380 |
| Sep 8, 2025 | 20.62 | 20.90 | 20.62 | 20.90 | 20.90 | 2.46% | 20,739 |
| Sep 5, 2025 | 20.56 | 20.56 | 19.81 | 20.40 | 20.40 | -0.20% | 17,248 |
| Sep 4, 2025 | 20.38 | 20.44 | 20.14 | 20.44 | 20.44 | 0.91% | 56,036 |
| Sep 3, 2025 | 20.31 | 20.35 | 20.25 | 20.26 | 20.26 | 0.60% | 26,235 |
| Sep 2, 2025 | 20.05 | 20.21 | 20.00 | 20.14 | 20.14 | -0.57% | 8,888 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -2.20% | 6,834 |
| Aug 28, 2025 | 20.47 | 20.79 | 20.47 | 20.71 | 20.71 | 2.17% | 21,843 |
| Aug 27, 2025 | 20.35 | 20.40 | 20.21 | 20.27 | 20.27 | -0.31% | 6,426 |
| Aug 26, 2025 | 20.24 | 20.33 | 20.10 | 20.33 | 20.33 | 2.03% | 20,017 |
| Aug 25, 2025 | 20.04 | 20.06 | 19.89 | 19.93 | 19.93 | -0.11% | 15,347 |
| Aug 22, 2025 | 19.69 | 20.16 | 19.69 | 19.95 | 19.95 | 1.28% | 6,026 |
| Aug 21, 2025 | 19.63 | 19.78 | 19.63 | 19.70 | 19.70 | 0.30% | 5,661 |
| Aug 20, 2025 | 19.59 | 19.64 | 19.20 | 19.64 | 19.64 | -0.63% | 16,287 |
| Aug 19, 2025 | 20.33 | 20.33 | 19.74 | 19.76 | 19.76 | -3.13% | 8,763 |
| Aug 18, 2025 | 20.25 | 20.40 | 20.10 | 20.40 | 20.40 | 0.93% | 7,199 |
| Aug 15, 2025 | 20.10 | 20.30 | 20.09 | 20.21 | 20.21 | -0.13% | 29,653 |
| Aug 14, 2025 | 20.36 | 20.43 | 20.14 | 20.24 | 20.24 | -1.22% | 8,588 |
| Aug 13, 2025 | 20.69 | 20.73 | 20.25 | 20.49 | 20.49 | -0.68% | 71,666 |
| Aug 12, 2025 | 20.55 | 20.64 | 20.47 | 20.63 | 20.63 | 1.58% | 30,418 |
| Aug 11, 2025 | 20.28 | 20.47 | 20.23 | 20.31 | 20.31 | -0.05% | 6,879 |
| Aug 8, 2025 | 20.49 | 20.58 | 20.13 | 20.32 | 20.32 | 0.01% | 6,131 |
| Aug 7, 2025 | 20.52 | 20.60 | 20.19 | 20.32 | 20.32 | 0.52% | 10,453 |
| Aug 6, 2025 | 19.99 | 20.28 | 19.94 | 20.21 | 20.21 | 0.59% | 29,055 |
| Aug 5, 2025 | 20.52 | 20.55 | 19.94 | 20.09 | 20.09 | -1.01% | 13,413 |
| Aug 4, 2025 | 20.00 | 20.39 | 20.00 | 20.30 | 20.30 | 2.37% | 11,751 |
| Aug 1, 2025 | 19.90 | 20.05 | 19.61 | 19.83 | 19.83 | -2.85% | 10,757 |
| Jul 31, 2025 | 20.61 | 20.87 | 20.25 | 20.41 | 20.41 | 0.28% | 30,578 |
| Jul 30, 2025 | 20.00 | 20.60 | 20.00 | 20.35 | 20.35 | 3.03% | 20,680 |
| Jul 29, 2025 | 19.99 | 20.07 | 19.65 | 19.76 | 19.76 | -0.61% | 49,900 |
| Jul 28, 2025 | 19.84 | 20.00 | 19.64 | 19.88 | 19.88 | 0.74% | 41,541 |
| Jul 25, 2025 | 19.47 | 19.81 | 19.47 | 19.73 | 19.73 | 1.97% | 9,704 |
| Jul 24, 2025 | 19.47 | 19.57 | 19.27 | 19.35 | 19.35 | -0.27% | 84,240 |
| Jul 23, 2025 | 19.49 | 19.53 | 19.22 | 19.40 | 19.40 | 1.62% | 5,763 |
| Jul 22, 2025 | 19.23 | 19.23 | 18.86 | 19.09 | 19.09 | -0.25% | 20,485 |
| Jul 21, 2025 | 19.75 | 19.75 | 19.14 | 19.14 | 19.14 | -2.84% | 10,639 |
| Jul 18, 2025 | 19.50 | 19.70 | 19.43 | 19.70 | 19.70 | 2.32% | 55,153 |