Alger 35 ETF

ATFV
🏛️ usa →
34.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.99 34.99 34.61 34.95 0.0M
2025-09-25 34.67 34.96 34.32 34.73 0.8M
2025-09-24 35.53 35.53 35.03 35.10 0.0M
2025-09-23 35.91 35.91 35.41 35.45 0.0M
2025-09-22 35.52 35.83 35.38 35.78 0.0M
2025-09-19 35.31 35.57 35.10 35.54 0.0M
2025-09-18 35.74 35.74 34.91 35.23 0.1M
2025-09-17 34.80 34.80 34.21 34.68 0.0M
2025-09-16 34.81 34.81 34.48 34.67 0.0M
2025-09-15 34.29 34.72 34.25 34.63 0.1M
2025-09-12 34.35 34.39 34.12 34.24 0.1M
2025-09-11 34.47 34.47 34.19 34.20 0.1M
2025-09-10 34.49 35.09 34.22 34.33 0.1M
2025-09-09 33.92 34.15 33.56 34.10 0.0M
2025-09-08 32.89 33.39 32.89 33.39 0.0M
2025-09-05 32.96 32.96 32.16 32.64 0.0M
2025-09-04 32.54 32.69 32.29 32.63 0.0M
2025-09-03 32.20 32.37 31.96 32.15 0.1M
2025-09-02 31.58 31.93 31.44 31.93 0.0M
2025-08-29 32.66 32.66 32.00 32.14 0.1M
2025-08-28 32.35 32.83 32.28 32.73 0.0M
2025-08-27 32.39 32.39 32.11 32.25 0.0M
2025-08-26 31.98 32.21 31.83 32.16 0.0M
2025-08-25 31.84 32.01 31.84 31.84 0.0M
2025-08-22 31.15 31.87 31.15 31.77 0.0M
2025-08-21 31.34 31.43 31.15 31.25 0.0M
2025-08-20 31.48 31.53 30.54 31.34 0.1M
2025-08-19 32.10 32.10 31.39 31.58 0.0M
2025-08-18 32.28 32.58 32.10 32.37 0.0M
2025-08-15 32.31 32.46 32.08 32.46 0.0M
2025-08-14 32.18 32.52 32.18 32.35 0.0M
2025-08-13 32.83 32.83 32.15 32.42 0.0M
2025-08-12 32.38 33.02 32.23 33.02 0.0M
2025-08-11 32.10 32.49 31.90 32.04 0.0M
2025-08-08 32.10 32.23 31.75 32.23 0.0M
2025-08-07 31.93 32.18 31.56 31.70 0.0M
2025-08-06 31.25 31.52 31.02 31.28 0.0M
2025-08-05 31.12 31.25 30.73 30.81 0.0M
2025-08-04 31.03 31.30 30.88 31.28 0.0M
2025-08-01 30.09 30.81 30.09 30.48 0.0M
2025-07-31 31.79 31.95 31.28 31.40 0.0M
2025-07-30 30.63 30.97 30.63 30.82 0.0M
2025-07-29 30.90 31.00 30.27 30.44 0.0M
2025-07-28 30.59 30.73 30.53 30.59 0.0M
2025-07-25 30.44 30.44 30.37 30.37 0.0M
2025-07-24 30.26 30.36 30.22 30.28 0.0M
2025-07-23 30.10 30.16 29.96 30.07 0.0M
2025-07-22 30.33 30.33 29.67 29.82 0.0M
2025-07-21 30.27 30.53 30.21 30.26 0.0M
2025-07-18 30.21 30.22 30.06 30.15 0.0M
2025-07-17 29.55 29.85 29.55 29.79 0.0M
2025-07-16 29.22 29.44 29.15 29.44 0.0M
2025-07-15 29.40 29.54 29.40 29.44 0.0M
2025-07-14 29.08 29.37 29.08 29.27 0.0M
2025-07-11 28.96 29.00 28.89 28.91 0.0M
2025-07-10 29.09 29.09 28.49 28.88 0.0M
2025-07-09 29.08 29.20 28.93 29.10 0.0M
2025-07-08 29.16 29.16 28.66 28.82 0.0M
2025-07-07 28.93 29.03 28.85 29.00 0.0M
2025-07-03 28.77 29.07 28.77 29.02 0.0M
2025-07-02 28.81 28.81 28.60 28.68 0.0M
2025-07-01 29.41 29.41 28.35 28.57 0.0M
2025-06-30 29.57 29.57 29.30 29.53 0.0M
2025-06-27 29.20 29.40 29.17 29.34 0.0M
2025-06-26 28.78 29.16 28.78 29.16 0.0M
2025-06-25 28.78 28.78 28.48 28.50 0.0M
2025-06-24 28.40 28.74 28.40 28.57 0.0M
2025-06-23 27.69 28.14 27.50 27.94 0.0M
2025-06-20 28.19 28.19 27.59 27.76 0.0M
2025-06-18 28.20 28.32 28.01 28.01 0.0M
2025-06-17 27.99 28.27 27.99 28.12 0.0M
2025-06-16 28.23 28.23 28.14 28.16 0.0M
2025-06-13 27.55 27.93 27.55 27.73 0.0M
2025-06-12 27.80 27.93 27.80 27.88 0.0M
2025-06-11 28.06 28.07 27.82 27.82 0.0M
2025-06-10 27.74 27.74 27.49 27.73 0.0M
2025-06-09 28.07 28.12 27.62 27.85 0.0M
2025-06-06 27.85 28.11 27.85 27.96 0.0M
2025-06-05 28.01 28.23 27.84 27.84 0.0M
2025-06-04 27.58 27.87 27.53 27.75 0.0M
2025-06-03 27.30 27.57 27.14 27.38 0.0M
2025-06-02 27.07 27.20 26.99 27.20 0.0M
2025-05-30 26.69 26.84 26.37 26.84 0.0M
2025-05-29 27.15 27.18 26.84 26.84 0.0M
2025-05-28 26.89 26.97 26.79 26.89 0.0M
2025-05-27 26.82 26.87 26.60 26.78 0.0M
2025-05-23 26.15 26.20 25.98 26.17 0.0M
2025-05-22 26.13 26.38 26.13 26.20 0.0M
2025-05-21 26.13 26.18 26.10 26.18 0.0M
2025-05-20 26.45 26.48 26.42 26.48 0.0M
2025-05-19 26.14 26.56 26.14 26.56 0.0M
2025-05-16 26.45 26.45 26.30 26.42 0.0M
2025-05-15 26.21 26.52 26.14 26.32 0.0M
2025-05-14 26.34 26.43 26.22 26.41 0.0M
2025-05-13 25.58 26.39 25.41 26.16 0.0M
2025-05-12 25.33 25.42 25.11 25.38 0.0M
2025-05-09 24.81 24.81 24.30 24.33 0.0M
2025-05-08 24.47 24.79 24.47 24.53 0.0M
2025-05-07 24.05 24.15 23.92 24.15 0.0M
2025-05-06 23.78 23.91 23.78 23.89 0.0M
2025-05-05 23.78 24.02 23.78 23.83 0.0M
2025-05-02 23.88 24.09 23.79 23.97 0.0M
2025-05-01 23.34 23.77 23.34 23.42 0.0M
2025-04-30 22.33 22.90 22.33 22.90 0.0M
2025-04-29 22.76 23.01 22.76 23.01 0.0M
2025-04-28 22.93 22.93 22.50 22.91 0.0M
2025-04-25 22.74 22.90 22.66 22.89 0.0M
2025-04-24 22.03 22.60 22.03 22.55 0.0M
2025-04-23 22.06 22.36 21.82 21.82 0.0M
2025-04-22 21.14 21.21 21.02 21.20 0.0M
2025-04-21 20.65 20.65 20.38 20.59 0.0M
2025-04-17 21.44 21.44 21.07 21.24 0.0M
2025-04-16 21.18 21.40 20.80 21.16 0.0M
2025-04-15 21.77 21.91 21.71 21.77 0.0M
2025-04-14 21.77 21.88 21.60 21.61 0.0M
2025-04-11 21.29 21.59 21.17 21.59 0.0M
2025-04-10 21.49 21.49 21.03 21.29 0.0M
2025-04-09 20.10 22.16 19.82 22.16 0.0M
2025-04-08 21.28 21.28 19.72 19.86 0.0M
2025-04-07 18.98 20.96 18.98 20.15 0.0M
2025-04-04 20.37 20.42 19.79 19.91 0.0M
2025-04-03 21.31 21.52 21.11 21.28 0.0M
2025-04-02 21.81 22.70 21.81 22.61 0.0M
2025-04-01 21.85 22.24 21.75 22.19 0.0M
2025-03-31 21.66 21.94 21.38 21.94 0.0M
2025-03-28 22.57 22.57 21.96 22.09 0.0M
2025-03-27 23.02 23.13 22.77 22.77 0.0M
2025-03-26 23.13 23.24 23.01 23.10 0.0M
2025-03-25 24.01 24.01 23.90 23.91 0.0M
2025-03-24 23.69 23.91 23.69 23.88 0.0M
2025-03-21 22.99 23.21 22.99 23.21 0.0M
2025-03-20 23.41 23.44 23.11 23.14 0.0M
2025-03-19 22.85 23.20 22.85 23.18 0.0M
2025-03-18 22.47 22.66 22.47 22.66 0.0M
2025-03-17 23.22 23.35 23.22 23.35 0.0M
2025-03-14 22.65 23.07 22.65 23.07 0.0M
2025-03-13 22.79 22.79 22.24 22.24 0.0M
2025-03-12 22.96 23.01 22.41 22.75 0.0M
2025-03-11 21.80 22.51 21.80 22.20 0.0M
2025-03-10 22.32 22.32 21.60 21.86 0.0M
2025-03-07 22.58 23.05 22.26 23.00 0.0M
2025-03-06 23.62 23.76 22.91 22.92 0.0M
2025-03-05 23.95 24.48 23.86 24.39 0.0M
2025-03-04 23.54 23.91 23.08 23.91 0.0M
2025-03-03 25.07 25.07 23.70 23.75 0.0M
2025-02-28 24.13 24.73 23.98 24.73 0.0M
2025-02-27 24.89 25.21 24.39 24.39 0.0M
2025-02-26 25.25 25.49 25.15 25.34 0.0M
2025-02-25 25.41 25.44 24.42 25.01 0.1M
2025-02-24 26.29 26.29 25.68 25.74 0.0M
2025-02-21 26.87 26.87 26.23 26.25 0.1M
2025-02-20 27.40 27.40 26.92 27.24 0.0M
2025-02-19 27.52 27.74 27.52 27.70 0.0M
2025-02-18 28.11 28.11 27.72 27.79 0.0M
2025-02-14 27.73 27.90 27.69 27.87 0.0M
2025-02-13 27.28 27.48 27.14 27.48 0.0M
2025-02-12 26.66 26.90 26.66 26.78 0.0M
2025-02-11 26.83 26.89 26.83 26.88 0.0M
2025-02-10 27.19 27.31 27.19 27.26 0.0M
2025-02-07 27.36 27.36 26.77 26.86 0.0M
2025-02-06 26.97 27.12 26.97 27.12 0.1M
2025-02-05 26.77 26.95 26.69 26.89 0.0M
2025-02-04 26.51 26.71 26.51 26.71 0.0M
2025-02-03 25.65 26.52 25.65 26.34 0.0M
2025-01-31 26.93 27.19 26.49 26.55 0.0M
2025-01-30 26.56 26.65 26.47 26.65 0.1M
2025-01-29 26.17 26.25 26.11 26.22 0.0M
2025-01-28 25.44 26.22 25.44 26.22 0.0M
2025-01-27 25.81 25.87 24.99 25.25 0.0M
2025-01-24 27.91 27.93 27.57 27.57 0.0M
2025-01-23 27.40 27.88 27.31 27.71 0.0M
2025-01-22 27.60 28.28 27.60 27.97 0.0M
2025-01-21 26.85 27.49 26.64 27.38 0.0M
2025-01-17 26.59 27.05 26.45 26.69 0.0M
2025-01-16 26.43 26.84 26.43 26.74 0.0M
2025-01-15 26.13 26.29 26.13 26.28 0.0M
2025-01-14 25.93 25.93 25.64 25.64 0.0M
2025-01-13 25.52 25.72 25.26 25.68 0.0M
2025-01-10 25.72 26.14 25.72 25.95 0.0M
2025-01-08 26.45 26.45 26.10 26.25 0.0M
2025-01-07 26.87 26.87 26.35 26.38 0.0M
2025-01-06 26.96 27.09 26.83 26.91 0.0M
2025-01-03 26.07 26.56 26.07 26.46 0.0M
2025-01-02 25.43 25.87 25.32 25.75 0.1M