MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRTY — Alger Mid Cap 40 ETF
NYSE ArcaAlger Mid Cap 40 ETF
$23.87
+0.24(+1.03%)
- O
- 23.89
- H
- 23.96
- L
- 23.68
- V
- 9.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.87
Period Return+57.66%
Period High$24.82
Period Low$14.96
Avg Daily Volume32.7K
Total Trading Days365
FRTY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.89 | $23.96 | $23.68 | $23.87 | +$0.24 | +1.03% | 9,342 | $23.80 | $23.68 $23.96 |
| Oct 1, 2026 | $23.66 | $23.82 | $23.63 | $23.63 | $-0.07 | -0.29% | 10,400 | $23.75 | $23.63 $23.82 |
| Sep 30, 2026 | $23.56 | $23.88 | $23.56 | $23.70 | +$0.05 | +0.19% | 10,083 | $23.79 | $23.56 $23.88 |
| Sep 29, 2026 | $23.42 | $23.72 | $23.42 | $23.65 | +$0.11 | +0.47% | 10,667 | $23.61 | $23.42 $23.72 |
| Sep 28, 2026 | $23.50 | $23.61 | $23.44 | $23.54 | $-0.17 | -0.71% | 16,643 | $23.51 | $23.44 $23.61 |
| Sep 25, 2026 | $24.02 | $24.02 | $23.63 | $23.71 | $-0.06 | -0.26% | 14,340 | $23.78 | $23.63 $24.02 |
| Sep 24, 2026 | $23.30 | $24.01 | $23.30 | $23.77 | +$0.47 | +2.00% | 58,607 | $23.79 | $23.30 $24.01 |
| Sep 23, 2026 | $23.33 | $23.45 | $23.27 | $23.30 | $-0.26 | -1.09% | 20,225 | $23.37 | $23.27 $23.45 |
| Sep 22, 2026 | $23.36 | $23.65 | $23.36 | $23.56 | +$0.34 | +1.45% | 9,697 | $23.54 | $23.36 $23.65 |
| Sep 21, 2026 | $22.46 | $23.25 | $22.46 | $23.23 | +$0.43 | +1.90% | 11,478 | $23.11 | $22.46 $23.25 |
| Sep 18, 2026 | $22.48 | $22.80 | $22.48 | $22.79 | +$0.12 | +0.51% | 12,419 | $22.68 | $22.48 $22.80 |
| Sep 17, 2026 | $22.67 | $22.71 | $22.54 | $22.68 | +$0.51 | +2.29% | 9,931 | $22.64 | $22.54 $22.71 |
| Sep 16, 2026 | $22.09 | $22.40 | $21.96 | $22.17 | +$0.06 | +0.28% | 16,172 | $22.11 | $21.96 $22.40 |
| Sep 15, 2026 | $22.21 | $22.24 | $22.03 | $22.11 | $-0.21 | -0.95% | 15,204 | $22.14 | $22.03 $22.24 |
| Sep 14, 2026 | $22.35 | $22.40 | $22.00 | $22.32 | +$0.09 | +0.40% | 15,881 | $22.21 | $22.00 $22.40 |
| Sep 11, 2026 | $22.29 | $22.36 | $22.17 | $22.23 | +$0.09 | +0.41% | 22,194 | $22.24 | $22.17 $22.36 |
| Sep 10, 2026 | $22.26 | $22.30 | $22.06 | $22.14 | $-0.16 | -0.72% | 29,046 | $22.21 | $22.06 $22.30 |
| Sep 9, 2026 | $22.29 | $22.54 | $22.29 | $22.30 | $-0.07 | -0.29% | 30,301 | $22.43 | $22.29 $22.54 |
| Sep 8, 2026 | $22.43 | $22.59 | $22.33 | $22.37 | +$0.01 | +0.02% | 26,367 | $22.47 | $22.33 $22.59 |
| Sep 4, 2026 | $22.22 | $22.47 | $22.22 | $22.36 | $-0.17 | -0.75% | 21,034 | $22.37 | $22.22 $22.47 |
| Sep 3, 2026 | $22.63 | $22.63 | $22.27 | $22.53 | +$0.35 | +1.58% | 20,976 | $22.49 | $22.27 $22.63 |
| Sep 2, 2026 | $22.31 | $22.32 | $22.01 | $22.18 | $-0.09 | -0.39% | 40,650 | $22.22 | $22.01 $22.32 |
| Sep 1, 2026 | $22.64 | $22.64 | $22.25 | $22.26 | $-0.51 | -2.25% | 8,515 | $22.37 | $22.25 $22.64 |
| Aug 31, 2026 | $22.63 | $22.79 | $22.57 | $22.78 | $-0.09 | -0.40% | 9,610 | $22.69 | $22.57 $22.79 |
| Aug 28, 2026 | $23.56 | $23.56 | $22.87 | $22.87 | $-0.66 | -2.82% | 8,708 | $23.05 | $22.87 $23.56 |
| Aug 27, 2026 | $23.49 | $23.59 | $23.48 | $23.53 | +$0.26 | +1.13% | 25,710 | $23.50 | $23.48 $23.59 |
| Aug 26, 2026 | $23.26 | $23.31 | $23.23 | $23.27 | +$0.04 | +0.17% | 9,979 | $23.27 | $23.23 $23.31 |
| Aug 25, 2026 | $23.23 | $23.28 | $23.12 | $23.23 | +$0.28 | +1.22% | 14,572 | $23.21 | $23.12 $23.28 |
| Aug 24, 2026 | $23.07 | $23.07 | $22.82 | $22.95 | $-0.43 | -1.84% | 7,382 | $22.92 | $22.82 $23.07 |
| Aug 21, 2026 | $23.26 | $23.38 | $23.08 | $23.38 | +$0.27 | +1.17% | 10,329 | $23.24 | $23.08 $23.38 |