Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
28.69
+0.24 (0.84%)
Jun 4, 2025, 4:00 PM - Market closed

ALAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202528.6128.7728.5828.6928.690.85%4,875
Jun 3, 202528.3028.6128.3028.4528.451.17%15,745
Jun 2, 202527.7128.1627.7128.1228.121.22%10,857
May 30, 202527.5627.7827.5027.7827.78-0.64%2,258
May 29, 202528.4228.4227.8127.9627.960.42%14,670
May 28, 202528.0128.0127.7627.8427.84-0.08%5,894
May 27, 202527.3927.9227.3927.8727.872.73%32,724
May 23, 202526.8727.2826.8727.1327.13-0.43%6,283
May 22, 202527.3127.4627.2427.2427.240.51%5,357
May 21, 202527.3327.5926.9427.1027.10-1.25%4,142
May 20, 202527.4627.5127.3427.4527.45-0.28%25,476
May 19, 202527.0427.5527.0427.5227.520.21%4,478
May 16, 202527.3527.5027.3527.4627.460.41%6,915
May 15, 202527.2227.5227.2227.3527.35-0.75%2,998
May 14, 202527.3027.5627.3027.5627.560.99%7,853
May 13, 202526.7427.4326.6527.2927.293.04%11,284
May 12, 202526.2726.5326.2326.4926.495.13%11,462
May 9, 202525.2425.2525.1325.1925.19-0.55%5,107
May 8, 202525.2325.5525.2325.3325.331.72%13,324
May 7, 202524.7124.9024.6224.9024.900.76%1,789
May 6, 202524.7124.7524.6224.7224.72-0.10%1,614
May 5, 202524.8824.8824.7324.7424.74-0.69%1,902
May 2, 202524.7125.0224.7124.9124.912.53%33,989
May 1, 202524.4124.5524.3024.3024.302.39%29,434
Apr 30, 202523.3123.7323.2423.7323.73-0.42%34,907
Apr 29, 202523.6223.8323.6023.8323.830.60%2,013
Apr 28, 202523.7723.7723.3623.6923.69-0.15%2,895
Apr 25, 202523.3323.8023.3323.7323.731.99%7,320
Apr 24, 202522.5823.2922.5823.2623.263.47%4,798
Apr 23, 202522.7422.9522.4422.4822.483.48%7,377
Apr 22, 202521.6621.8021.5921.7321.732.68%2,738
Apr 21, 202521.1821.1820.8921.1621.16-3.19%455
Apr 17, 202522.1022.1021.6921.8621.86-0.21%1,485
Apr 16, 202522.0522.1721.5721.9021.90-3.29%4,180
Apr 15, 202522.7322.7322.5722.6522.650.60%1,810
Apr 14, 202522.7922.7922.3422.5122.51-0.15%4,900
Apr 11, 202522.3422.5922.1222.5522.551.51%8,520
Apr 10, 202522.5422.7721.5422.2122.21-5.25%3,982
Apr 9, 202520.9423.4520.5723.4423.4414.16%36,088
Apr 8, 202521.9321.9720.5320.5320.53-1.06%5,372
Apr 7, 202520.0321.3720.0320.7520.751.14%13,900
Apr 4, 202521.1621.1620.4520.5220.52-6.17%54,593
Apr 3, 202522.3222.3221.7521.8721.87-7.43%31,624
Apr 2, 202522.9123.7622.9123.6323.631.54%38,193
Apr 1, 202522.8123.2722.8123.2723.271.61%6,409
Mar 31, 202522.2922.9022.2722.9022.90-0.86%4,777
Mar 28, 202523.0023.1023.0023.1023.10-2.26%2,428
Mar 27, 202524.0124.0323.6323.6323.63-2.39%2,490
Mar 26, 202524.2524.2524.2124.2124.21-3.63%1,294
Mar 25, 202525.1725.1724.9525.1225.120.32%2,895