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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 28.61 | 28.77 | 28.58 | 28.69 | 28.69 | 0.85% | 4,875 |
Jun 3, 2025 | 28.30 | 28.61 | 28.30 | 28.45 | 28.45 | 1.17% | 15,745 |
Jun 2, 2025 | 27.71 | 28.16 | 27.71 | 28.12 | 28.12 | 1.22% | 10,857 |
May 30, 2025 | 27.56 | 27.78 | 27.50 | 27.78 | 27.78 | -0.64% | 2,258 |
May 29, 2025 | 28.42 | 28.42 | 27.81 | 27.96 | 27.96 | 0.42% | 14,670 |
May 28, 2025 | 28.01 | 28.01 | 27.76 | 27.84 | 27.84 | -0.08% | 5,894 |
May 27, 2025 | 27.39 | 27.92 | 27.39 | 27.87 | 27.87 | 2.73% | 32,724 |
May 23, 2025 | 26.87 | 27.28 | 26.87 | 27.13 | 27.13 | -0.43% | 6,283 |
May 22, 2025 | 27.31 | 27.46 | 27.24 | 27.24 | 27.24 | 0.51% | 5,357 |
May 21, 2025 | 27.33 | 27.59 | 26.94 | 27.10 | 27.10 | -1.25% | 4,142 |
May 20, 2025 | 27.46 | 27.51 | 27.34 | 27.45 | 27.45 | -0.28% | 25,476 |
May 19, 2025 | 27.04 | 27.55 | 27.04 | 27.52 | 27.52 | 0.21% | 4,478 |
May 16, 2025 | 27.35 | 27.50 | 27.35 | 27.46 | 27.46 | 0.41% | 6,915 |
May 15, 2025 | 27.22 | 27.52 | 27.22 | 27.35 | 27.35 | -0.75% | 2,998 |
May 14, 2025 | 27.30 | 27.56 | 27.30 | 27.56 | 27.56 | 0.99% | 7,853 |
May 13, 2025 | 26.74 | 27.43 | 26.65 | 27.29 | 27.29 | 3.04% | 11,284 |
May 12, 2025 | 26.27 | 26.53 | 26.23 | 26.49 | 26.49 | 5.13% | 11,462 |
May 9, 2025 | 25.24 | 25.25 | 25.13 | 25.19 | 25.19 | -0.55% | 5,107 |
May 8, 2025 | 25.23 | 25.55 | 25.23 | 25.33 | 25.33 | 1.72% | 13,324 |
May 7, 2025 | 24.71 | 24.90 | 24.62 | 24.90 | 24.90 | 0.76% | 1,789 |
May 6, 2025 | 24.71 | 24.75 | 24.62 | 24.72 | 24.72 | -0.10% | 1,614 |
May 5, 2025 | 24.88 | 24.88 | 24.73 | 24.74 | 24.74 | -0.69% | 1,902 |
May 2, 2025 | 24.71 | 25.02 | 24.71 | 24.91 | 24.91 | 2.53% | 33,989 |
May 1, 2025 | 24.41 | 24.55 | 24.30 | 24.30 | 24.30 | 2.39% | 29,434 |
Apr 30, 2025 | 23.31 | 23.73 | 23.24 | 23.73 | 23.73 | -0.42% | 34,907 |
Apr 29, 2025 | 23.62 | 23.83 | 23.60 | 23.83 | 23.83 | 0.60% | 2,013 |
Apr 28, 2025 | 23.77 | 23.77 | 23.36 | 23.69 | 23.69 | -0.15% | 2,895 |
Apr 25, 2025 | 23.33 | 23.80 | 23.33 | 23.73 | 23.73 | 1.99% | 7,320 |
Apr 24, 2025 | 22.58 | 23.29 | 22.58 | 23.26 | 23.26 | 3.47% | 4,798 |
Apr 23, 2025 | 22.74 | 22.95 | 22.44 | 22.48 | 22.48 | 3.48% | 7,377 |
Apr 22, 2025 | 21.66 | 21.80 | 21.59 | 21.73 | 21.73 | 2.68% | 2,738 |
Apr 21, 2025 | 21.18 | 21.18 | 20.89 | 21.16 | 21.16 | -3.19% | 455 |
Apr 17, 2025 | 22.10 | 22.10 | 21.69 | 21.86 | 21.86 | -0.21% | 1,485 |
Apr 16, 2025 | 22.05 | 22.17 | 21.57 | 21.90 | 21.90 | -3.29% | 4,180 |
Apr 15, 2025 | 22.73 | 22.73 | 22.57 | 22.65 | 22.65 | 0.60% | 1,810 |
Apr 14, 2025 | 22.79 | 22.79 | 22.34 | 22.51 | 22.51 | -0.15% | 4,900 |
Apr 11, 2025 | 22.34 | 22.59 | 22.12 | 22.55 | 22.55 | 1.51% | 8,520 |
Apr 10, 2025 | 22.54 | 22.77 | 21.54 | 22.21 | 22.21 | -5.25% | 3,982 |
Apr 9, 2025 | 20.94 | 23.45 | 20.57 | 23.44 | 23.44 | 14.16% | 36,088 |
Apr 8, 2025 | 21.93 | 21.97 | 20.53 | 20.53 | 20.53 | -1.06% | 5,372 |
Apr 7, 2025 | 20.03 | 21.37 | 20.03 | 20.75 | 20.75 | 1.14% | 13,900 |
Apr 4, 2025 | 21.16 | 21.16 | 20.45 | 20.52 | 20.52 | -6.17% | 54,593 |
Apr 3, 2025 | 22.32 | 22.32 | 21.75 | 21.87 | 21.87 | -7.43% | 31,624 |
Apr 2, 2025 | 22.91 | 23.76 | 22.91 | 23.63 | 23.63 | 1.54% | 38,193 |
Apr 1, 2025 | 22.81 | 23.27 | 22.81 | 23.27 | 23.27 | 1.61% | 6,409 |
Mar 31, 2025 | 22.29 | 22.90 | 22.27 | 22.90 | 22.90 | -0.86% | 4,777 |
Mar 28, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -2.26% | 2,428 |
Mar 27, 2025 | 24.01 | 24.03 | 23.63 | 23.63 | 23.63 | -2.39% | 2,490 |
Mar 26, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | -3.63% | 1,294 |
Mar 25, 2025 | 25.17 | 25.17 | 24.95 | 25.12 | 25.12 | 0.32% | 2,895 |