U.S. markets open in 5 hours 45 minutes

Alger 35 ETF (ATFV)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
21.30-0.01 (-0.03%)
Al cierre: 03:11PM EDT
21.00 -0.30 (-1.39%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202421.2321.3121.2321.3021.301,900
24 jun 202421.3021.3021.3021.3021.30200
21 jun 202421.6021.6021.6021.6021.60100
20 jun 202421.9321.9321.7721.7721.77700
18 jun 202421.7321.8821.7321.8421.842,200
17 jun 202421.8921.8921.8021.8021.80600
14 jun 202421.7321.7321.6821.7221.72700
13 jun 202421.7521.7921.6921.7921.791,300
12 jun 202421.7121.7121.6021.6421.642,200
11 jun 202421.3321.3321.3321.3321.33100
10 jun 202421.1821.3321.1821.3321.33300
07 jun 202421.1421.2321.0921.0921.091,800
06 jun 202421.2521.2521.1421.1421.14900
05 jun 202421.0121.2821.0121.2821.281,700
04 jun 202420.5620.9220.5620.6920.691,600
03 jun 202420.8120.8620.6420.8620.862,000
31 may 202420.6620.6620.4020.6320.633,300
30 may 202420.9420.9520.7620.9520.956,700
29 may 202421.1021.1621.0521.0921.096,500
28 may 202421.2021.2021.1021.1021.10800
24 may 202420.9421.9920.9421.3221.3291,800
23 may 202420.9620.9620.5520.7020.7016,900
22 may 202420.7020.7920.6420.7220.729,200
21 may 202420.7620.8620.7420.8520.8533,100
20 may 202420.4320.8520.4320.8520.852,300
17 may 202421.1721.1720.6720.6720.6719,500
16 may 202420.5920.8520.5920.6820.6814,700
15 may 202420.4920.7520.4920.7520.75900
14 may 202420.4120.5420.4120.4820.48600
13 may 202420.1520.1520.1520.1520.15300
10 may 202420.2120.2120.2020.2020.20900
09 may 202420.1020.2220.1020.2220.225,200
08 may 202420.0620.1620.0620.1620.16200
07 may 202420.1120.2020.1120.2020.20300
06 may 202420.0620.2420.0620.2420.24300
03 may 202419.7819.8419.7819.8419.841,900
02 may 202419.3319.4819.3319.4819.48300
01 may 202419.0619.3219.0619.2219.22600
30 abr 202419.2019.2019.1119.1219.12300
29 abr 202419.4919.4919.4319.4319.43700
26 abr 202419.2819.4319.2819.4119.412,600
25 abr 202418.9618.9618.9618.9618.96100
24 abr 202419.1419.1419.0419.0419.042,500
23 abr 202419.2219.2219.2119.2119.21400
22 abr 202418.5718.6718.5718.6718.67200
19 abr 202418.9519.0018.4718.4718.474,700
18 abr 202419.2319.2319.1919.1919.19300
17 abr 202419.6519.6519.3519.3719.376,900
16 abr 202419.5019.6119.5019.5819.581,400
15 abr 202420.0420.0419.4919.4919.49800
12 abr 202420.1520.1519.9519.9519.95400
11 abr 202420.3920.3920.3920.3920.39100
10 abr 202420.0520.0820.0320.0820.08900
09 abr 202420.2120.2120.2120.2120.21200
08 abr 202420.2620.3820.2620.2720.27500
05 abr 202420.2920.3420.2920.3420.34300
04 abr 202420.4920.5519.9119.9419.942,400
03 abr 202420.0320.2020.0320.2020.20500
02 abr 202419.9820.0619.9820.0620.06500
01 abr 202420.4420.4420.3720.3720.37500
28 mar 202420.2420.3320.2120.2120.212,000
27 mar 202420.2320.3320.0820.2820.2811,800
26 mar 202420.3520.3520.2420.2420.24400
25 mar 202420.2320.3620.2320.3220.322,100
22 mar 202420.4120.4820.3920.4820.482,100
21 mar 202420.2420.2420.2420.2420.24100
20 mar 202419.8120.0319.8120.0320.03400
19 mar 202419.7919.7919.7919.7919.79100
18 mar 202419.8019.8619.8019.8019.801,100
15 mar 202419.7519.7719.6919.6919.692,400
14 mar 202419.9919.9919.8219.9119.916,900
13 mar 202419.9520.0219.9519.9919.991,600
12 mar 202419.7820.0419.7820.0420.043,600
11 mar 202419.9719.9719.7019.7019.70700
08 mar 202420.6220.6219.9620.0420.047,900
07 mar 202420.2720.3720.2020.3720.37800
06 mar 202420.2220.2220.0020.0020.001,000
05 mar 202419.8519.9019.8319.9019.90500
04 mar 202420.4920.4920.2520.2520.252,100
01 mar 202419.9420.1819.9420.1620.16200
29 feb 202419.7019.9319.7019.9319.93600
28 feb 202419.6919.6919.5819.5819.58200
27 feb 202419.7719.8019.7619.7919.791,100
26 feb 202419.6519.7119.6519.6819.68900
23 feb 202419.7819.8119.5219.6219.625,000
22 feb 202419.4319.5419.4019.5419.54800
21 feb 202419.0019.0018.7118.8618.861,300
20 feb 202419.3319.3319.0119.1719.171,900
16 feb 202419.6019.6019.5019.5019.501,900
15 feb 202419.5819.7719.5819.7219.725,800
14 feb 202419.3519.5119.3319.5119.513,000
13 feb 202419.0019.1418.7219.0219.0210,000
12 feb 202419.7019.7019.4119.5019.501,100
09 feb 202419.5019.6019.5019.5619.561,900
08 feb 202419.4219.4519.3319.3419.343,400
07 feb 202419.1119.3719.1119.3419.345,500
06 feb 202419.1919.2418.9519.0519.054,400
05 feb 202419.4119.4119.0819.1919.193,200
02 feb 202418.9219.2518.9219.1919.194,400
01 feb 202418.4418.9518.2818.4818.4825,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...