Skip to main content

The Alger ETF Trust Alger AI Enablers & Adopters ETF (NY: ALAI )

23.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 23.75 23.75 23.08 23.21 3,712 -0.52(-2.17%)
Mar 12, 2025 23.91 23.95 23.43 23.72 5,623 +0.60(+2.60%)
Mar 11, 2025 23.10 23.24 22.73 23.12 4,642 +0.45(+2.00%)
Mar 10, 2025 23.27 23.27 22.45 22.67 6,455 -1.17(-4.91%)
Mar 07, 2025 23.69 23.89 22.94 23.84 10,431 +0.09(+0.36%)
Mar 06, 2025 24.54 24.62 23.68 23.75 10,204 -1.32(-5.27%)
Mar 05, 2025 24.73 25.18 24.61 25.07 21,128 +0.43(+1.75%)
Mar 04, 2025 24.33 25.10 24.02 24.64 13,610 -0.14(-0.56%)
Mar 03, 2025 25.98 25.98 24.64 24.78 7,502 -0.95(-3.68%)
Feb 28, 2025 25.13 25.73 25.09 25.73 5,683 +0.43(+1.68%)
Feb 27, 2025 26.88 26.88 25.30 25.30 11,374 -0.99(-3.76%)
Feb 26, 2025 26.00 26.51 26.00 26.29 4,807 +0.29(+1.12%)
Feb 25, 2025 26.54 26.54 25.57 26.00 22,157 -0.66(-2.48%)
Feb 24, 2025 27.31 27.35 26.52 26.66 45,890 -0.65(-2.38%)
Feb 21, 2025 28.40 28.40 27.25 27.31 24,722 -0.98(-3.46%)
Feb 20, 2025 28.51 28.51 28.02 28.29 31,011 -0.46(-1.60%)
Feb 19, 2025 28.73 28.89 28.51 28.75 48,123 -0.11(-0.37%)
Feb 18, 2025 29.18 29.22 28.82 28.86 50,682 -0.19(-0.66%)
Feb 14, 2025 28.72 29.06 28.62 29.05 9,352 +0.40(+1.40%)
Feb 13, 2025 28.28 28.65 28.26 28.65 16,763 +0.81(+2.90%)
Feb 12, 2025 27.73 27.98 27.71 27.84 6,975 -0.12(-0.43%)
Feb 11, 2025 28.03 28.05 27.77 27.96 7,221 -0.30(-1.04%)
Feb 10, 2025 28.12 28.28 28.06 28.26 10,273 +0.35(+1.25%)
Feb 07, 2025 28.26 28.32 27.78 27.91 26,001 -0.19(-0.68%)
Feb 06, 2025 27.91 28.10 27.81 28.10 40,914 +0.24(+0.86%)
Feb 05, 2025 27.73 27.99 27.69 27.86 8,572 +0.17(+0.61%)
Feb 04, 2025 27.59 27.69 27.42 27.69 10,570 +0.44(+1.61%)
Feb 03, 2025 26.69 27.42 26.69 27.25 11,698 -0.26(-0.95%)
Jan 31, 2025 27.78 28.02 27.46 27.51 22,920 -0.07(-0.25%)
Jan 30, 2025 27.60 27.68 27.27 27.58 18,210 +0.22(+0.82%)
Jan 29, 2025 27.38 27.45 27.10 27.36 5,990 +0.03(+0.12%)
Jan 28, 2025 26.94 27.37 26.85 27.32 18,435 +0.86(+3.25%)
Jan 27, 2025 26.70 26.90 26.20 26.46 74,966 -2.12(-7.41%)
Jan 24, 2025 28.70 28.75 28.48 28.58 30,677 -0.05(-0.17%)
Jan 23, 2025 28.39 28.63 28.39 28.63 43,606 +0.07(+0.24%)
Jan 22, 2025 28.38 28.63 28.38 28.56 24,089 +0.76(+2.73%)
Jan 21, 2025 27.79 27.95 27.54 27.80 14,215 +0.27(+0.97%)
Jan 17, 2025 27.46 27.68 27.46 27.53 11,389 +0.47(+1.75%)
Jan 16, 2025 27.33 27.42 27.06 27.06 6,460 -0.31(-1.13%)
Jan 15, 2025 27.18 27.49 27.04 27.37 20,556 +0.91(+3.44%)
Jan 14, 2025 26.79 26.79 26.31 26.46 16,140 +0.09(+0.34%)
Jan 13, 2025 26.19 26.37 26.08 26.37 7,399 -0.26(-0.98%)
Jan 10, 2025 26.69 26.81 26.29 26.63 7,796 -0.23(-0.86%)
Jan 08, 2025 26.79 26.93 26.54 26.86 27,633 +0.01(+0.04%)
Jan 07, 2025 27.75 27.75 26.71 26.85 7,914 -0.73(-2.65%)
Jan 06, 2025 27.65 27.75 27.53 27.58 11,578 +0.46(+1.70%)
Jan 03, 2025 26.89 27.12 26.85 27.12 2,551 +0.61(+2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.