MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ATFV — Alger 35 ETF
NYSE ArcaAlger 35 ETF
$40.78
+0.09(+0.23%)
- O
- 40.59
- H
- 40.87
- L
- 40.47
- V
- 6.38K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$40.78
Period Return+98.03%
Period High$42.00
Period Low$20.38
Avg Daily Volume37.1K
Total Trading Days365
ATFV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $40.59 | $40.87 | $40.47 | $40.78 | +$0.09 | +0.23% | 6,380 | $40.66 | $40.47 $40.87 |
| Sep 30, 2026 | $41.09 | $41.09 | $40.69 | $40.69 | +$0.10 | +0.24% | 16,485 | $40.97 | $40.69 $41.09 |
| Sep 29, 2026 | $40.27 | $40.70 | $40.27 | $40.59 | +$0.23 | +0.57% | 8,444 | $40.54 | $40.27 $40.70 |
| Sep 28, 2026 | $40.48 | $40.55 | $40.17 | $40.36 | $-0.51 | -1.24% | 93,755 | $40.39 | $40.17 $40.55 |
| Sep 25, 2026 | $41.35 | $41.35 | $40.75 | $40.86 | $-0.17 | -0.42% | 50,858 | $40.94 | $40.75 $41.35 |
| Sep 24, 2026 | $40.79 | $41.18 | $40.69 | $41.03 | +$0.22 | +0.55% | 34,452 | $41.00 | $40.69 $41.18 |
| Sep 23, 2026 | $41.01 | $41.01 | $40.69 | $40.81 | $-0.38 | -0.92% | 20,724 | $40.83 | $40.69 $41.01 |
| Sep 22, 2026 | $41.14 | $41.34 | $41.02 | $41.19 | +$0.23 | +0.56% | 17,016 | $41.18 | $41.02 $41.34 |
| Sep 21, 2026 | $40.38 | $41.03 | $40.32 | $40.96 | +$1.03 | +2.58% | 15,649 | $40.61 | $40.32 $41.03 |
| Sep 18, 2026 | $40.23 | $40.23 | $39.61 | $39.93 | +$0.24 | +0.60% | 30,833 | $39.82 | $39.61 $40.23 |
| Sep 17, 2026 | $39.50 | $39.71 | $39.50 | $39.69 | +$0.71 | +1.82% | 50,411 | $39.63 | $39.50 $39.71 |
| Sep 16, 2026 | $38.80 | $39.50 | $38.71 | $38.98 | +$0.20 | +0.52% | 12,703 | $39.10 | $38.71 $39.50 |
| Sep 15, 2026 | $39.09 | $39.09 | $38.69 | $38.78 | $-0.23 | -0.59% | 21,249 | $38.76 | $38.69 $39.09 |
| Sep 14, 2026 | $39.02 | $39.29 | $38.64 | $39.01 | $-0.55 | -1.39% | 14,632 | $39.08 | $38.64 $39.29 |
| Sep 11, 2026 | $39.71 | $39.74 | $39.53 | $39.56 | +$0.16 | +0.40% | 10,755 | $39.64 | $39.53 $39.74 |
| Sep 10, 2026 | $39.78 | $39.78 | $39.40 | $39.40 | $-0.67 | -1.67% | 17,880 | $39.54 | $39.40 $39.78 |
| Sep 9, 2026 | $40.87 | $40.87 | $40.07 | $40.08 | $-0.21 | -0.51% | 24,448 | $40.23 | $40.07 $40.87 |
| Sep 8, 2026 | $39.93 | $40.54 | $39.93 | $40.28 | +$0.17 | +0.42% | 25,525 | $40.38 | $39.93 $40.54 |
| Sep 4, 2026 | $40.21 | $40.21 | $39.87 | $40.11 | +$0.28 | +0.71% | 19,198 | $40.02 | $39.87 $40.21 |
| Sep 3, 2026 | $39.40 | $39.92 | $39.40 | $39.83 | +$0.69 | +1.76% | 30,918 | $39.85 | $39.40 $39.92 |
| Sep 2, 2026 | $39.16 | $39.16 | $38.65 | $39.14 | +$0.01 | +0.02% | 12,714 | $39.07 | $38.65 $39.16 |
| Sep 1, 2026 | $39.37 | $39.37 | $39.00 | $39.13 | $-0.41 | -1.04% | 9,565 | $39.16 | $39.00 $39.37 |
| Aug 31, 2026 | $39.42 | $39.56 | $39.31 | $39.54 | $-0.14 | -0.36% | 143,289 | $39.40 | $39.31 $39.56 |
| Aug 28, 2026 | $40.13 | $40.15 | $39.65 | $39.68 | $-0.45 | -1.11% | 20,214 | $39.88 | $39.65 $40.15 |
| Aug 27, 2026 | $39.66 | $40.55 | $39.66 | $40.13 | +$0.79 | +2.01% | 59,292 | $40.11 | $39.66 $40.55 |
| Aug 26, 2026 | $38.89 | $39.53 | $38.89 | $39.34 | $-0.11 | -0.27% | 45,124 | $39.25 | $38.89 $39.53 |
| Aug 25, 2026 | $39.50 | $39.50 | $39.03 | $39.45 | +$0.61 | +1.56% | 219,429 | $39.33 | $39.03 $39.50 |
| Aug 24, 2026 | $39.10 | $39.10 | $38.66 | $38.84 | $-0.63 | -1.59% | 20,310 | $38.89 | $38.66 $39.10 |
| Aug 21, 2026 | $39.35 | $40.31 | $39.21 | $39.47 | +$0.23 | +0.58% | 35,768 | $39.57 | $39.21 $40.31 |
| Aug 20, 2026 | $39.73 | $39.73 | $39.08 | $39.24 | $-0.31 | -0.77% | 39,787 | $39.16 | $39.08 $39.73 |