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
2024-12-31 25.71 25.71 25.12 25.29 0.1M
2024-12-30 25.22 25.85 25.21 25.69 0.0M
2024-12-27 25.66 25.92 25.60 25.92 0.0M
2024-12-26 26.33 26.43 25.94 26.43 0.0M
2024-12-24 26.03 26.36 26.03 26.26 0.0M
2024-12-23 25.84 26.00 25.50 25.97 0.0M
2024-12-20 25.00 25.84 24.86 25.52 0.0M
2024-12-19 25.63 25.63 25.39 25.49 0.0M
2024-12-18 26.32 26.33 25.20 25.29 0.0M
2024-12-17 26.46 26.46 26.08 26.37 0.0M
2024-12-16 26.45 26.68 26.44 26.68 0.0M
2024-12-13 26.43 26.43 26.27 26.37 0.0M
2024-12-12 26.24 26.42 26.24 26.29 0.0M
2024-12-11 26.12 26.59 26.12 26.59 0.0M
2024-12-10 26.34 26.34 25.91 25.91 0.0M
2024-12-09 26.63 26.63 26.20 26.24 0.0M
2024-12-06 26.46 26.72 26.46 26.66 0.0M
2024-12-05 26.30 26.48 24.99 26.23 0.0M
2024-12-04 26.30 26.61 26.23 26.23 0.0M
2024-12-03 25.74 26.01 25.74 26.00 0.0M
2024-12-02 26.34 26.34 25.47 25.67 0.0M
2024-11-29 25.48 25.50 25.43 25.44 0.0M
2024-11-27 25.32 25.32 24.90 25.11 0.0M
2024-11-26 25.28 25.39 25.28 25.35 0.0M
2024-11-25 25.50 25.51 25.18 25.21 0.0M
2024-11-22 25.27 25.32 25.10 25.20 0.0M
2024-11-21 25.05 25.12 24.98 25.09 0.0M
2024-11-20 25.00 25.00 24.64 24.98 0.0M
2024-11-19 24.27 24.80 24.27 24.79 0.0M
2024-11-18 24.15 24.55 24.11 24.55 0.0M
2024-11-15 24.27 24.28 24.15 24.23 0.0M
2024-11-14 24.85 25.21 24.71 24.71 0.0M
2024-11-13 24.86 25.04 24.78 24.89 0.0M
2024-11-12 24.20 24.39 24.20 24.39 0.1M
2024-11-11 24.22 24.36 24.22 24.30 0.1M
2024-11-08 24.17 24.39 24.17 24.39 0.0M
2024-11-07 24.03 24.08 24.03 24.08 0.0M
2024-11-06 23.47 23.78 23.43 23.75 0.0M
2024-11-05 22.97 23.24 22.97 23.24 0.0M
2024-11-04 22.68 22.71 22.56 22.56 0.1M
2024-11-01 22.87 22.87 22.75 22.77 0.0M
2024-10-31 22.99 22.99 22.70 22.70 0.0M
2024-10-30 23.25 23.38 23.24 23.24 0.0M
2024-10-29 23.38 23.45 23.38 23.44 0.1M
2024-10-28 23.25 23.25 23.21 23.22 0.0M
2024-10-25 23.23 23.37 22.16 23.18 0.0M
2024-10-24 22.75 23.02 22.75 23.01 0.0M
2024-10-23 23.27 23.30 22.94 22.94 0.0M
2024-10-22 23.20 23.33 23.20 23.28 0.1M
2024-10-21 23.32 23.42 23.28 23.42 0.0M
2024-10-18 23.27 23.27 23.24 23.24 0.0M
2024-10-17 22.80 23.12 21.99 23.02 0.0M
2024-10-16 22.76 22.99 22.76 22.99 0.0M
2024-10-15 23.23 23.23 22.73 22.77 0.0M
2024-10-14 23.32 23.39 23.29 23.29 0.0M
2024-10-11 22.94 23.23 22.94 23.22 0.0M
2024-10-10 22.85 22.94 22.85 22.94 0.0M
2024-10-09 22.82 22.92 22.82 22.92 0.0M
2024-10-08 22.75 22.75 22.75 22.75 0.0M
2024-10-07 22.38 22.39 22.38 22.39 0.0M
2024-10-04 22.38 22.58 22.38 22.58 0.0M
2024-10-03 22.17 22.17 22.17 22.17 0.0M
2024-10-02 22.17 22.24 22.17 22.24 0.0M
2024-10-01 22.01 22.13 22.01 22.13 0.0M
2024-09-30 22.21 22.30 22.21 22.30 0.0M
2024-09-27 22.24 22.24 22.24 22.24 0.0M
2024-09-26 22.76 22.76 22.33 22.49 0.0M
2024-09-25 22.38 22.40 22.30 22.30 0.0M
2024-09-24 22.24 22.24 22.24 22.24 0.0M
2024-09-23 22.12 22.12 22.04 22.07 0.0M
2024-09-20 21.84 21.94 21.84 21.94 0.0M
2024-09-19 21.75 21.75 21.75 21.75 0.0M
2024-09-18 21.39 21.40 21.27 21.27 0.0M
2024-09-17 21.21 21.30 21.21 21.30 0.0M
2024-09-16 21.23 21.23 21.23 21.23 0.0M
2024-09-13 20.16 21.27 20.16 21.25 0.0M
2024-09-12 20.89 21.08 20.89 21.08 0.0M
2024-09-11 20.12 20.77 20.12 20.77 0.0M
2024-09-10 19.99 20.17 19.99 20.17 0.0M
2024-09-09 19.86 19.99 19.86 19.99 0.0M
2024-09-06 19.79 19.81 19.79 19.79 0.0M
2024-09-05 20.16 20.45 19.43 20.38 0.0M
2024-09-04 20.21 20.28 20.04 20.28 0.0M
2024-09-03 21.10 21.10 20.63 20.63 0.0M
2024-08-30 21.18 21.33 21.09 21.26 0.0M
2024-08-29 21.27 21.27 21.03 21.07 0.0M
2024-08-28 21.40 21.40 21.19 21.31 0.0M
2024-08-27 21.35 21.48 21.35 21.47 0.0M
2024-08-26 21.51 21.51 21.31 21.31 0.0M
2024-08-23 21.37 21.48 21.37 21.41 0.0M
2024-08-22 21.38 21.38 21.21 21.21 0.0M
2024-08-21 21.25 21.36 21.25 21.36 0.0M
2024-08-20 21.37 21.37 21.32 21.32 0.0M
2024-08-19 21.08 21.25 21.08 21.25 0.0M
2024-08-16 21.09 21.24 21.09 21.12 0.0M
2024-08-15 20.89 20.92 20.89 20.92 0.0M
2024-08-14 20.52 20.52 20.52 20.52 0.0M
2024-08-13 20.20 20.26 20.09 20.26 0.0M
2024-08-12 19.87 19.87 19.87 19.87 0.0M
2024-08-09 19.80 19.85 19.80 19.85 0.0M
2024-08-08 19.43 19.47 19.43 19.47 0.0M
2024-08-07 19.05 19.05 18.94 18.94 0.0M
2024-08-06 18.84 19.08 18.84 19.08 0.0M
2024-08-05 18.04 18.74 18.04 18.72 0.1M
2024-08-02 19.31 19.32 19.31 19.32 0.1M
2024-08-01 20.81 20.81 20.15 20.15 0.0M
2024-07-31 19.93 20.34 19.93 20.34 0.0M
2024-07-30 19.85 19.85 19.85 19.85 0.0M
2024-07-29 20.20 20.23 20.16 20.16 0.0M
2024-07-26 20.10 20.10 20.04 20.10 0.0M
2024-07-25 20.17 20.17 20.01 20.01 0.0M
2024-07-24 20.79 20.79 20.40 20.42 0.0M
2024-07-23 21.21 21.21 21.17 21.18 0.0M
2024-07-22 20.82 20.96 20.82 20.89 0.0M
2024-07-19 20.71 20.71 20.71 20.71 0.0M
2024-07-18 20.69 20.69 20.68 20.68 0.0M
2024-07-17 21.16 21.16 21.16 21.16 0.0M
2024-07-16 21.30 22.05 21.30 21.95 0.0M
2024-07-15 21.97 21.97 21.84 21.84 0.0M
2024-07-12 21.97 22.04 21.89 21.89 0.0M
2024-07-11 22.22 22.22 22.08 22.08 0.0M
2024-07-10 22.03 22.13 22.03 22.13 0.0M
2024-07-09 21.99 22.06 21.98 21.98 0.0M
2024-07-08 22.08 22.15 22.02 22.04 0.0M
2024-07-05 22.04 22.12 22.04 22.12 0.0M
2024-07-03 21.74 21.77 21.66 21.76 0.0M
2024-07-02 21.49 21.63 21.49 21.60 0.0M
2024-07-01 21.38 21.38 21.38 21.38 0.0M
2024-06-28 21.49 21.54 21.48 21.48 0.0M
2024-06-27 21.64 21.77 21.64 21.71 0.0M
2024-06-26 21.50 21.50 21.50 21.50 0.0M
2024-06-25 21.23 21.31 21.23 21.30 0.0M
2024-06-24 21.30 21.30 21.30 21.30 0.0M
2024-06-21 21.60 21.60 21.60 21.60 0.0M
2024-06-20 21.94 21.94 21.77 21.77 0.0M
2024-06-18 21.73 21.88 21.73 21.85 0.0M
2024-06-17 21.89 21.89 21.80 21.80 0.0M
2024-06-14 21.73 21.73 21.68 21.72 0.0M
2024-06-13 21.75 21.79 21.69 21.79 0.0M
2024-06-12 21.71 21.71 21.60 21.64 0.0M
2024-06-11 21.33 21.33 21.33 21.33 0.0M
2024-06-10 21.18 21.33 21.18 21.33 0.0M
2024-06-07 21.14 21.23 21.09 21.09 0.0M
2024-06-06 21.25 21.25 21.14 21.14 0.0M
2024-06-05 21.01 21.28 21.01 21.28 0.0M
2024-06-04 20.56 20.92 20.56 20.70 0.0M
2024-06-03 20.81 20.86 20.64 20.86 0.0M
2024-05-31 20.66 20.66 20.40 20.63 0.0M
2024-05-30 20.94 20.95 20.76 20.95 0.0M
2024-05-29 21.10 21.16 21.05 21.09 0.0M
2024-05-28 21.20 21.20 21.10 21.10 0.0M
2024-05-24 20.94 21.99 20.94 21.32 0.1M
2024-05-23 20.96 20.96 20.55 20.70 0.0M
2024-05-22 20.70 20.79 20.64 20.72 0.0M
2024-05-21 20.76 20.86 20.74 20.85 0.0M
2024-05-20 20.43 20.85 20.43 20.85 0.0M
2024-05-17 21.17 21.17 20.67 20.67 0.0M
2024-05-16 20.59 20.85 20.59 20.68 0.0M
2024-05-15 20.49 20.75 20.49 20.75 0.0M
2024-05-14 20.41 20.54 20.41 20.48 0.0M
2024-05-13 20.15 20.15 20.15 20.15 0.0M
2024-05-10 20.21 20.21 20.20 20.20 0.0M
2024-05-09 20.10 20.22 20.10 20.22 0.0M
2024-05-08 20.06 20.16 20.06 20.16 0.0M
2024-05-07 20.11 20.20 20.11 20.20 0.0M
2024-05-06 20.06 20.24 20.06 20.24 0.0M
2024-05-03 19.78 19.84 19.78 19.84 0.0M
2024-05-02 19.33 19.48 19.33 19.48 0.0M
2024-05-01 19.06 19.32 19.06 19.22 0.0M
2024-04-30 19.20 19.20 19.11 19.12 0.0M
2024-04-29 19.49 19.49 19.43 19.43 0.0M
2024-04-26 19.28 19.43 19.28 19.41 0.0M
2024-04-25 18.96 18.96 18.96 18.96 0.0M
2024-04-24 19.14 19.14 19.04 19.04 0.0M
2024-04-23 19.22 19.22 19.21 19.21 0.0M
2024-04-22 18.57 18.67 18.57 18.67 0.0M
2024-04-19 18.95 19.00 18.47 18.47 0.0M
2024-04-18 19.23 19.23 19.19 19.19 0.0M
2024-04-17 19.65 19.65 19.35 19.37 0.0M
2024-04-16 19.50 19.61 19.50 19.57 0.0M
2024-04-15 20.04 20.04 19.49 19.49 0.0M
2024-04-12 20.15 20.15 19.95 19.95 0.0M
2024-04-11 20.39 20.39 20.39 20.39 0.0M
2024-04-10 20.05 20.08 20.03 20.08 0.0M
2024-04-09 20.21 20.21 20.21 20.21 0.0M
2024-04-08 20.26 20.38 20.26 20.27 0.0M
2024-04-05 20.29 20.34 20.29 20.34 0.0M
2024-04-04 20.49 20.55 19.91 19.94 0.0M
2024-04-03 20.03 20.20 20.03 20.20 0.0M
2024-04-02 19.98 20.05 19.98 20.05 0.0M
2024-04-01 20.44 20.44 20.37 20.37 0.0M
2024-03-28 20.23 20.33 20.21 20.21 0.0M
2024-03-27 20.23 20.33 20.08 20.28 0.0M
2024-03-26 20.35 20.35 20.24 20.24 0.0M
2024-03-25 20.23 20.36 20.23 20.32 0.0M
2024-03-22 20.41 20.48 20.39 20.48 0.0M
2024-03-21 20.24 20.24 20.24 20.24 0.0M
2024-03-20 19.81 20.03 19.81 20.03 0.0M
2024-03-19 19.79 19.79 19.79 19.79 0.0M
2024-03-18 19.80 19.86 19.80 19.80 0.0M
2024-03-15 19.75 19.77 19.69 19.69 0.0M
2024-03-14 19.99 19.99 19.82 19.91 0.0M
2024-03-13 19.95 20.02 19.95 19.99 0.0M
2024-03-12 19.78 20.04 19.78 20.04 0.0M
2024-03-11 19.97 19.97 19.71 19.71 0.0M
2024-03-08 20.62 20.62 19.96 20.04 0.0M
2024-03-07 20.27 20.37 20.20 20.37 0.0M
2024-03-06 20.22 20.22 20.00 20.00 0.0M
2024-03-05 19.85 19.90 19.83 19.90 0.0M
2024-03-04 20.49 20.49 20.25 20.25 0.0M
2024-03-01 19.95 20.18 19.95 20.16 0.0M
2024-02-29 19.70 19.93 19.70 19.93 0.0M
2024-02-28 19.69 19.69 19.58 19.58 0.0M
2024-02-27 19.77 19.80 19.76 19.79 0.0M
2024-02-26 19.65 19.71 19.65 19.68 0.0M
2024-02-23 19.78 19.81 19.52 19.62 0.0M
2024-02-22 19.43 19.54 19.40 19.54 0.0M
2024-02-21 19.00 19.00 18.71 18.86 0.0M
2024-02-20 19.33 19.33 19.01 19.17 0.0M
2024-02-16 19.60 19.60 19.50 19.50 0.0M
2024-02-15 19.58 19.77 19.58 19.72 0.0M
2024-02-14 19.35 19.51 19.33 19.51 0.0M
2024-02-13 19.00 19.14 18.72 19.02 0.0M
2024-02-12 19.70 19.70 19.41 19.50 0.0M
2024-02-09 19.50 19.60 19.50 19.56 0.0M
2024-02-08 19.42 19.45 19.33 19.34 0.0M
2024-02-07 19.12 19.37 19.12 19.34 0.0M
2024-02-06 19.19 19.24 18.95 19.05 0.0M
2024-02-05 19.41 19.41 19.08 19.19 0.0M
2024-02-02 18.92 19.25 18.92 19.19 0.0M
2024-02-01 18.44 18.95 18.29 18.48 0.0M
2024-01-31 18.70 18.70 18.31 18.31 0.0M
2024-01-30 19.19 19.19 18.62 18.68 0.0M
2024-01-29 18.97 19.20 18.70 19.20 0.0M
2024-01-26 18.46 18.74 18.46 18.67 0.1M
2024-01-25 18.43 18.44 18.41 18.41 0.0M
2024-01-24 18.26 18.40 18.26 18.40 0.0M
2024-01-23 18.10 18.24 18.10 18.14 0.0M
2024-01-22 18.50 18.50 18.10 18.32 0.0M
2024-01-19 17.76 18.01 17.76 17.97 0.0M
2024-01-18 17.72 17.83 17.72 17.82 0.0M
2024-01-17 17.40 17.75 17.40 17.73 0.0M
2024-01-16 18.00 18.00 17.53 17.76 0.0M
2024-01-12 17.80 17.93 17.79 17.92 0.0M
2024-01-11 17.83 17.83 17.54 17.78 0.0M
2024-01-10 17.46 17.52 17.43 17.51 0.1M
2024-01-09 17.38 17.38 17.38 17.38 0.0M
2024-01-08 17.25 17.25 17.25 17.25 0.0M
2024-01-05 16.76 16.76 16.76 16.76 0.0M
2024-01-04 16.64 16.64 16.64 16.64 0.0M
2024-01-03 16.64 16.64 16.64 16.64 0.0M
2024-01-02 16.92 16.92 16.84 16.84 0.0M