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
2021-12-31 20.40 20.40 20.40 20.40 0.0M
2021-12-30 20.49 20.56 20.44 20.48 0.0M
2021-12-29 20.46 20.47 20.46 20.47 0.0M
2021-12-28 20.34 20.62 20.34 20.44 0.0M
2021-12-27 20.70 20.70 20.58 20.58 0.0M
2021-12-23 20.46 20.49 20.45 20.49 0.0M
2021-12-22 20.29 20.29 20.29 20.29 0.0M
2021-12-21 19.63 20.12 19.63 20.12 0.0M
2021-12-20 19.32 19.40 19.31 19.40 0.0M
2021-12-17 19.68 19.73 19.68 19.70 0.0M
2021-12-16 19.80 19.92 19.54 19.59 0.0M
2021-12-15 19.71 20.34 19.71 20.34 0.0M
2021-12-14 19.74 19.90 19.74 19.85 0.0M
2021-12-13 22.03 22.03 20.23 20.23 0.0M
2021-12-10 20.55 20.55 20.55 20.55 0.0M
2021-12-09 20.67 20.67 20.61 20.61 0.0M
2021-12-08 21.30 21.30 21.08 21.08 0.0M
2021-12-07 20.55 20.82 20.55 20.82 0.0M
2021-12-06 19.41 20.04 19.41 20.01 0.0M
2021-12-03 19.98 19.98 19.57 19.73 0.0M
2021-12-02 20.31 20.31 20.31 20.31 0.0M
2021-12-01 21.05 21.09 20.19 20.19 0.0M
2021-11-30 21.26 21.26 20.97 20.97 0.0M
2021-11-29 21.24 21.32 21.24 21.32 0.0M
2021-11-26 21.05 21.05 21.05 21.05 0.0M
2021-11-24 21.40 21.64 21.40 21.61 0.0M
2021-11-23 21.01 21.32 21.01 21.32 0.0M
2021-11-22 22.52 22.52 21.78 21.78 0.0M
2021-11-19 22.53 22.53 22.53 22.53 0.0M
2021-11-18 22.74 22.74 22.57 22.58 0.0M
2021-11-17 22.85 23.06 22.78 22.78 0.0M
2021-11-16 22.69 22.94 22.69 22.93 0.0M
2021-11-15 23.86 23.86 22.64 22.77 0.0M
2021-11-12 22.73 22.83 22.56 22.73 0.0M
2021-11-11 22.48 22.48 22.48 22.48 0.0M
2021-11-10 23.20 23.20 22.27 22.27 0.0M
2021-11-09 23.14 23.14 23.14 23.14 0.0M
2021-11-08 24.16 24.16 23.24 23.24 0.0M
2021-11-05 22.97 23.02 22.94 23.02 0.0M
2021-11-04 22.77 22.77 22.77 22.77 0.0M
2021-11-03 22.60 22.60 22.60 22.60 0.0M
2021-11-02 22.57 22.64 22.57 22.57 0.0M
2021-11-01 22.63 22.66 22.63 22.66 0.0M
2021-10-29 22.57 22.59 22.57 22.59 0.0M
2021-10-28 22.45 22.51 22.45 22.51 0.0M
2021-10-26 22.35 22.38 22.35 22.38 0.0M
2021-10-25 22.40 22.40 22.29 22.29 0.0M
2021-10-22 22.30 22.30 22.09 22.11 0.0M
2021-10-21 22.44 22.44 22.41 22.41 0.0M
2021-10-20 22.41 22.41 22.35 22.35 0.0M
2021-10-19 22.42 22.42 22.42 22.42 0.0M
2021-10-18 22.21 22.21 22.21 22.21 0.0M
2021-10-15 22.05 22.05 22.02 22.02 0.0M
2021-10-14 21.93 21.93 21.93 21.93 0.0M
2021-10-13 21.47 21.47 21.47 21.47 0.0M
2021-10-12 21.08 21.08 21.08 21.08 0.0M
2021-10-11 21.07 21.07 20.91 20.91 0.0M
2021-10-08 21.09 21.09 21.09 21.09 0.0M
2021-10-07 21.23 21.23 21.23 21.23 0.0M
2021-10-06 20.43 20.94 20.43 20.94 0.0M
2021-10-05 20.80 20.80 20.80 20.80 0.0M
2021-10-04 22.18 22.18 20.42 20.52 0.0M
2021-10-01 21.02 21.16 21.02 21.16 0.0M
2021-09-29 20.94 20.98 20.88 20.88 0.0M
2021-09-28 21.22 21.27 21.10 21.10 0.0M
2021-09-27 22.22 22.29 21.97 21.97 0.0M
2021-09-24 22.23 22.30 22.23 22.30 0.0M
2021-09-23 22.35 22.35 22.30 22.30 0.0M
2021-09-22 21.71 21.97 21.71 21.93 0.0M
2021-09-21 21.70 21.77 21.67 21.67 0.0M
2021-09-20 22.25 22.25 21.37 21.48 0.1M
2021-09-17 22.25 22.30 22.25 22.28 0.0M
2021-09-16 22.18 22.29 22.18 22.25 0.0M
2021-09-15 22.09 22.09 22.09 22.09 0.0M
2021-09-14 21.86 21.86 21.86 21.86 0.0M
2021-09-13 23.09 23.09 21.92 22.07 0.0M
2021-09-10 22.22 22.40 22.17 22.40 0.0M
2021-09-09 22.31 22.31 22.29 22.29 0.0M
2021-09-07 22.25 22.25 22.25 22.25 0.0M
2021-09-03 22.24 22.32 22.24 22.29 0.0M
2021-09-02 22.28 22.28 22.20 22.20 0.0M
2021-09-01 22.23 22.32 22.19 22.19 0.0M
2021-08-31 22.11 22.13 22.11 22.13 0.0M
2021-08-30 22.11 22.11 22.05 22.05 0.0M
2021-08-27 21.86 21.86 21.86 21.86 0.0M
2021-08-26 21.56 21.56 21.52 21.52 0.0M
2021-08-25 21.72 21.74 21.71 21.71 0.0M
2021-08-24 22.27 22.27 21.64 21.69 0.0M
2021-08-23 21.34 21.37 21.33 21.37 0.0M
2021-08-20 21.08 21.08 21.08 21.08 0.0M
2021-08-19 21.00 21.01 20.85 20.85 0.0M
2021-08-18 21.10 21.15 20.93 20.93 0.0M
2021-08-17 21.04 21.04 21.00 21.00 0.0M
2021-08-13 21.30 21.33 21.30 21.31 0.0M
2021-08-12 21.24 21.32 21.24 21.32 0.0M
2021-08-11 21.30 21.37 21.30 21.35 0.0M
2021-08-10 21.46 21.48 21.45 21.45 0.0M
2021-08-09 21.74 21.86 21.71 21.75 0.0M
2021-08-06 21.72 21.79 21.72 21.79 0.0M
2021-08-05 21.82 21.82 21.78 21.78 0.0M
2021-08-04 21.50 21.56 21.50 21.55 0.0M
2021-08-03 21.37 21.48 21.37 21.46 0.0M
2021-08-02 21.39 21.39 21.29 21.29 0.0M
2021-07-30 21.31 21.31 21.31 21.31 0.0M
2021-07-29 21.76 21.76 21.63 21.63 0.0M
2021-07-28 21.67 21.74 21.67 21.74 0.0M
2021-07-27 21.52 21.52 21.52 21.52 0.0M
2021-07-26 21.69 21.75 21.69 21.75 0.0M
2021-07-23 21.84 21.84 21.84 21.84 0.0M
2021-07-22 21.58 21.70 21.58 21.69 0.0M
2021-07-21 21.29 21.46 21.29 21.46 0.0M
2021-07-20 21.14 21.37 21.12 21.30 0.0M
2021-07-19 20.66 20.81 20.65 20.72 0.0M
2021-07-16 21.06 21.11 21.06 21.11 0.0M
2021-07-15 21.10 21.10 21.10 21.10 0.0M
2021-07-14 21.40 21.40 21.35 21.35 0.0M
2021-07-13 21.63 21.69 21.55 21.55 0.0M
2021-07-12 21.59 21.59 21.59 21.59 0.0M
2021-07-09 21.65 21.65 21.65 21.65 0.0M
2021-07-08 21.64 21.64 21.24 21.43 0.0M
2021-07-07 21.72 21.72 21.65 21.69 0.0M
2021-07-06 21.53 21.74 21.53 21.73 0.0M
2021-07-02 21.46 21.46 21.46 21.46 0.0M
2021-07-01 21.21 21.24 21.21 21.24 0.0M
2021-06-30 21.24 21.24 21.22 21.22 0.0M
2021-06-29 21.32 21.38 21.32 21.32 0.1M
2021-06-28 21.27 21.29 21.27 21.29 0.0M
2021-06-25 21.08 21.08 21.08 21.08 0.0M
2021-06-24 21.25 21.27 21.18 21.18 0.0M
2021-06-23 21.02 21.25 20.99 21.04 0.0M
2021-06-22 20.91 20.91 20.91 20.91 0.0M
2021-06-21 20.72 20.72 20.66 20.66 0.0M
2021-06-18 20.63 20.65 20.59 20.59 0.0M
2021-06-17 20.71 20.71 20.65 20.65 0.0M
2021-06-16 20.33 20.33 20.33 20.33 0.0M
2021-06-15 20.40 20.40 20.36 20.36 0.0M
2021-06-14 20.46 20.58 20.46 20.58 0.0M
2021-06-11 20.32 20.37 20.31 20.37 0.0M
2021-06-10 20.26 20.29 20.26 20.29 0.0M
2021-06-09 20.17 20.17 20.02 20.02 0.0M
2021-06-08 20.04 20.12 19.97 20.05 0.0M
2021-06-07 19.86 21.15 19.86 19.92 0.0M
2021-06-04 19.77 19.79 19.77 19.79 0.0M
2021-06-03 19.56 19.58 19.54 19.58 0.0M
2021-06-02 19.83 19.83 19.77 19.78 0.0M
2021-06-01 19.73 19.96 19.73 19.74 0.0M
2021-05-28 19.87 19.91 19.80 19.80 0.0M
2021-05-27 19.73 19.73 19.73 19.73 0.0M
2021-05-26 19.58 19.68 19.58 19.68 0.0M
2021-05-25 19.72 19.88 19.47 19.52 0.1M
2021-05-24 19.44 19.51 19.44 19.47 0.0M
2021-05-21 19.06 19.06 19.06 19.06 0.0M
2021-05-20 19.14 19.20 19.14 19.17 0.0M
2021-05-19 18.64 18.68 18.64 18.68 0.0M
2021-05-18 18.73 19.03 18.73 18.80 0.1M
2021-05-17 18.76 18.76 18.72 18.76 0.0M
2021-05-14 18.62 18.94 18.62 18.89 0.0M
2021-05-13 18.52 18.64 18.37 18.39 0.0M
2021-05-12 18.61 18.61 18.29 18.29 0.0M
2021-05-11 18.70 19.00 18.70 19.00 0.1M
2021-05-10 19.19 19.19 19.04 19.08 0.0M
2021-05-07 19.54 20.17 19.43 19.43 0.0M
2021-05-06 19.37 19.45 19.15 19.34 0.0M
2021-05-05 19.80 19.80 19.52 19.52 0.0M
2021-05-04 19.80 19.80 19.47 19.58 0.1M