Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
38.07
+0.59 (1.57%)
At close: Oct 8, 2025, 4:00 PM EDT
38.07
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
ALAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 37.65 | 37.98 | 37.63 | 37.91 | - | 1.15% | 57,784 |
| Oct 7, 2025 | 38.03 | 38.05 | 37.15 | 37.48 | 37.48 | -0.87% | 170,394 |
| Oct 6, 2025 | 38.25 | 38.29 | 37.80 | 37.81 | 37.81 | 0.13% | 176,249 |
| Oct 3, 2025 | 38.25 | 38.30 | 37.69 | 37.76 | 37.76 | -0.79% | 195,186 |
| Oct 2, 2025 | 38.23 | 38.40 | 37.65 | 38.06 | 38.06 | 0.71% | 236,504 |
| Oct 1, 2025 | 37.52 | 37.84 | 37.21 | 37.79 | 37.79 | 0.77% | 372,729 |
| Sep 30, 2025 | 37.47 | 37.75 | 37.20 | 37.50 | 37.50 | 0.32% | 513,434 |
| Sep 29, 2025 | 37.24 | 37.57 | 36.95 | 37.38 | 37.38 | 1.25% | 100,824 |
| Sep 26, 2025 | 36.83 | 36.92 | 36.40 | 36.92 | 36.92 | 0.52% | 71,365 |
| Sep 25, 2025 | 36.59 | 37.01 | 36.30 | 36.73 | 36.73 | -1.21% | 104,471 |
| Sep 24, 2025 | 37.33 | 37.41 | 36.94 | 37.18 | 37.18 | -0.01% | 85,672 |
| Sep 23, 2025 | 37.79 | 37.79 | 37.17 | 37.19 | 37.19 | -1.57% | 97,915 |
| Sep 22, 2025 | 37.33 | 37.88 | 37.16 | 37.78 | 37.78 | 1.15% | 154,864 |
| Sep 19, 2025 | 37.12 | 37.35 | 36.95 | 37.35 | 37.35 | 1.08% | 766,755 |
| Sep 18, 2025 | 36.89 | 37.22 | 36.69 | 36.95 | 36.95 | 1.04% | 154,485 |
| Sep 17, 2025 | 36.56 | 36.73 | 36.10 | 36.57 | 36.57 | -0.33% | 135,184 |
| Sep 16, 2025 | 36.82 | 37.64 | 36.51 | 36.69 | 36.69 | -0.05% | 97,988 |
| Sep 15, 2025 | 36.31 | 36.77 | 36.31 | 36.71 | 36.71 | 1.27% | 106,867 |
| Sep 12, 2025 | 36.16 | 36.27 | 36.03 | 36.25 | 36.25 | 0.61% | 44,471 |
| Sep 11, 2025 | 36.33 | 36.33 | 36.02 | 36.03 | 36.03 | -0.36% | 85,794 |
| Sep 10, 2025 | 36.10 | 36.37 | 36.00 | 36.16 | 36.16 | 1.63% | 100,620 |
| Sep 9, 2025 | 35.35 | 35.58 | 35.17 | 35.58 | 35.58 | 1.95% | 192,348 |
| Sep 8, 2025 | 34.74 | 35.01 | 34.74 | 34.90 | 34.90 | 1.66% | 62,047 |
| Sep 5, 2025 | 34.70 | 34.70 | 33.64 | 34.33 | 34.33 | 0.21% | 112,685 |
| Sep 4, 2025 | 33.99 | 34.26 | 33.89 | 34.26 | 34.26 | 1.54% | 92,618 |
| Sep 3, 2025 | 33.70 | 33.90 | 33.58 | 33.74 | 33.74 | 0.90% | 346,690 |
| Sep 2, 2025 | 33.02 | 33.44 | 32.82 | 33.44 | 33.44 | -0.90% | 43,371 |
| Aug 29, 2025 | 34.16 | 34.17 | 33.60 | 33.75 | 33.75 | -1.62% | 92,584 |
| Aug 28, 2025 | 33.86 | 34.52 | 33.80 | 34.30 | 34.30 | 1.27% | 202,113 |
| Aug 27, 2025 | 33.75 | 33.88 | 33.63 | 33.87 | 33.87 | 0.21% | 47,729 |
| Aug 26, 2025 | 33.49 | 33.80 | 33.39 | 33.80 | 33.80 | 1.26% | 144,888 |
| Aug 25, 2025 | 33.36 | 33.74 | 33.17 | 33.38 | 33.38 | 0.18% | 70,673 |
| Aug 22, 2025 | 32.46 | 33.42 | 32.43 | 33.32 | 33.32 | 2.37% | 63,077 |
| Aug 21, 2025 | 32.62 | 32.81 | 32.43 | 32.55 | 32.55 | -0.34% | 82,532 |
| Aug 20, 2025 | 32.74 | 32.74 | 31.88 | 32.66 | 32.66 | -0.76% | 106,537 |
| Aug 19, 2025 | 33.69 | 33.93 | 32.86 | 32.91 | 32.91 | -2.51% | 64,498 |
| Aug 18, 2025 | 33.74 | 33.90 | 33.59 | 33.76 | 33.76 | 0.02% | 48,432 |
| Aug 15, 2025 | 33.82 | 33.88 | 33.34 | 33.75 | 33.75 | -0.06% | 151,341 |
| Aug 14, 2025 | 33.61 | 34.03 | 33.61 | 33.77 | 33.77 | -0.47% | 99,688 |
| Aug 13, 2025 | 34.43 | 34.55 | 33.70 | 33.93 | 33.93 | -1.05% | 112,450 |
| Aug 12, 2025 | 33.96 | 34.30 | 33.76 | 34.29 | 34.29 | 2.02% | 110,838 |
| Aug 11, 2025 | 33.61 | 33.83 | 33.46 | 33.61 | 33.61 | 0.15% | 64,985 |
| Aug 8, 2025 | 33.45 | 33.72 | 33.44 | 33.56 | 33.56 | 0.96% | 87,798 |
| Aug 7, 2025 | 33.15 | 33.46 | 32.90 | 33.24 | 33.24 | 1.37% | 74,077 |
| Aug 6, 2025 | 32.62 | 32.92 | 32.47 | 32.79 | 32.79 | 1.20% | 70,233 |
| Aug 5, 2025 | 33.00 | 33.00 | 32.28 | 32.40 | 32.40 | -1.22% | 62,656 |
| Aug 4, 2025 | 32.43 | 32.89 | 32.43 | 32.80 | 32.80 | 2.50% | 43,640 |
| Aug 1, 2025 | 32.15 | 32.50 | 31.76 | 32.00 | 32.00 | -3.53% | 102,810 |
| Jul 31, 2025 | 33.60 | 33.60 | 32.95 | 33.17 | 33.17 | 2.06% | 79,967 |
| Jul 30, 2025 | 32.11 | 32.58 | 32.11 | 32.50 | 32.50 | 1.06% | 49,816 |