Stockscreener 앱 받기
22.52
3.35%
0.73
시간 외 거래:
22.52
Alger Mid Cap 40 Etf 주식 (FRTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $22.52 | $21.95 | $0.57 | 19,434.0 | +3.35% |
| 2026-05-05 | $21.86 | $21.63 | $0.23 | 10,464.0 | +1.70% |
| 2026-05-04 | $21.53 | $21.26 | $0.27 | 13,469.0 | +0.63% |
| 2026-05-01 | $21.29 | $20.96 | $0.33 | 12,682.0 | +2.16% |
| 2026-04-30 | $20.91 | $20.50 | $0.4149 | 7,730.0 | +2.13% |
| 2026-04-29 | $20.54 | $20.13 | $0.41 | 19,425.0 | +0.17% |
| 2026-04-28 | $20.70 | $20.22 | $0.4799 | 10,977.0 | -2.95% |
| 2026-04-27 | $21.02 | $20.83 | $0.19 | 30,713.0 | -0.12% |
| 2026-04-24 | $21.17 | $20.86 | $0.31 | 16,445.0 | +0.41% |
| 2026-04-23 | $21.10 | $20.67 | $0.4299 | 42,867.0 | -0.90% |
| 2026-04-22 | $21.27 | $20.97 | $0.30 | 236,154.0 | +0.81% |
| 2026-04-21 | $21.43 | $20.91 | $0.52 | 65,599.0 | -1.23% |
| 2026-04-20 | $21.22 | $20.99 | $0.23 | 11,434.0 | +0.82% |
| 2026-04-17 | $21.11 | $20.98 | $0.1299 | 9,493.0 | +1.58% |
| 2026-04-16 | $20.96 | $20.64 | $0.3241 | 24,326.0 | -0.67% |
| 2026-04-15 | $20.93 | $20.65 | $0.28 | 17,492.0 | +0.14% |
| 2026-04-14 | $20.85 | $20.65 | $0.1997 | 14,114.0 | +1.51% |
| 2026-04-13 | $20.51 | $20.06 | $0.4528 | 6,824.0 | +1.80% |
| 2026-04-10 | $20.30 | $20.10 | $0.20 | 7,386.0 | -0.54% |
| 2026-04-09 | $20.32 | $20.12 | $0.20 | 12,346.0 | -0.15% |
| 2026-04-08 | $20.37 | $20.14 | $0.225 | 17,131.0 | +3.41% |
| 2026-04-07 | $19.66 | $19.43 | $0.23 | 12,302.0 | +0.15% |
Alger Mid Cap 40 Etf 주식 (FRTY) 연도별 가격 이력
이 심층 분석에서는 Alger Mid Cap 40 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alger Mid Cap 40 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alger Mid Cap 40 Etf 주식 (FRTY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.52 | $20.96 | $1.56 | 75,483.0 | +8.06% |
| 2026-04 | $21.43 | $19.38 | $2.05 | 623,301.0 | +6.98% |
| 2026-03 | $20.86 | $18.46 | $2.40 | 1,180,810.0 | -6.70% |
| 2026-02 | $21.29 | $19.84 | $1.45 | 572,849.0 | -0.90% |
| 2026-01 | $22.31 | $20.98 | $1.32 | 739,669.0 | +0.08% |
Alger Mid Cap 40 Etf 주식 (FRTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.64 | $20.20 | $1.44 | 1,304,026.0 | -0.02% |
| 2025-11 | $22.90 | $19.37 | $3.53 | 1,070,435.0 | -7.10% |
| 2025-10 | $23.36 | $20.87 | $2.49 | 1,058,000.0 | +2.21% |
| 2025-09 | $22.73 | $19.81 | $2.92 | 441,779.0 | +10.54% |
| 2025-08 | $20.79 | $19.20 | $1.59 | 343,009.0 | -0.78% |
| 2025-07 | $20.87 | $18.64 | $2.23 | 518,709.0 | +6.22% |
| 2025-06 | $19.37 | $17.64 | $1.73 | 816,029.0 | +8.40% |
| 2025-05 | $17.97 | $16.28 | $1.69 | 700,662.0 | +9.22% |
| 2025-04 | $16.36 | $13.56 | $2.80 | 1,010,768.0 | +1.92% |
| 2025-03 | $18.03 | $15.37 | $2.66 | 1,047,123.0 | -10.28% |
| 2025-02 | $20.56 | $17.35 | $3.21 | 557,073.0 | -9.26% |
| 2025-01 | $20.61 | $18.49 | $2.12 | 1,034,043.0 | +4.60% |
Alger Mid Cap 40 Etf 주식 (FRTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.14 | $18.65 | $2.49 | 604,899.0 | -5.84% |
| 2024-11 | $20.30 | $17.22 | $3.08 | 1,111,828.0 | +14.83% |
| 2024-10 | $17.98 | $16.91 | $1.07 | 777,259.0 | +2.11% |
| 2024-09 | $17.31 | $15.48 | $1.83 | 827,486.0 | +5.36% |
| 2024-08 | $17.85 | $14.96 | $2.89 | 796,942.0 | +1.49% |
| 2024-07 | $16.78 | $15.60 | $1.18 | 413,198.0 | -0.36% |
| 2024-06 | $16.62 | $15.67 | $0.949 | 331,367.0 | +0.03% |
| 2024-05 | $16.60 | $15.21 | $1.39 | 298,158.0 | +3.41% |
| 2024-04 | $16.01 | $14.43 | $1.58 | 129,320.0 | -2.14% |
| 2024-03 | $16.43 | $15.27 | $1.16 | 223,791.0 | -2.94% |
| 2024-02 | $16.52 | $14.09 | $2.43 | 322,277.0 | +15.66% |
| 2024-01 | $14.55 | $13.00 | $1.55 | 77,652.0 | +4.87% |
0.69%
자본화:
|
볼륨(24시간):