Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
21.78
-0.12 (-0.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ALAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 25.01 | 25.05 | 24.94 | 25.04 | 25.04 | 3.42% | 1,929 |
| Mar 21, 2025 | 23.91 | 24.21 | 23.91 | 24.21 | 24.21 | 0.54% | 384 |
| Mar 20, 2025 | 24.23 | 24.23 | 24.00 | 24.08 | 24.08 | 0.37% | 2,982 |
| Mar 19, 2025 | 23.59 | 24.01 | 23.59 | 24.00 | 24.00 | 2.38% | 15,173 |
| Mar 18, 2025 | 23.95 | 23.95 | 23.35 | 23.44 | 23.44 | -2.98% | 4,346 |
| Mar 17, 2025 | 23.98 | 24.31 | 23.98 | 24.16 | 24.16 | 0.71% | 7,614 |
| Mar 14, 2025 | 23.78 | 23.99 | 23.58 | 23.99 | 23.99 | 3.36% | 2,830 |
| Mar 13, 2025 | 23.75 | 23.75 | 23.08 | 23.21 | 23.21 | -2.17% | 3,712 |
| Mar 12, 2025 | 23.91 | 23.95 | 23.43 | 23.72 | 23.72 | 2.60% | 5,623 |
| Mar 11, 2025 | 23.10 | 23.24 | 22.73 | 23.12 | 23.12 | 2.00% | 4,642 |
| Mar 10, 2025 | 23.27 | 23.27 | 22.45 | 22.67 | 22.67 | -4.91% | 6,455 |
| Mar 7, 2025 | 23.69 | 23.89 | 22.94 | 23.84 | 23.84 | 0.36% | 10,431 |
| Mar 6, 2025 | 24.54 | 24.62 | 23.68 | 23.75 | 23.75 | -5.27% | 10,204 |
| Mar 5, 2025 | 24.73 | 25.18 | 24.61 | 25.07 | 25.07 | 1.75% | 21,128 |
| Mar 4, 2025 | 24.33 | 25.10 | 24.02 | 24.64 | 24.64 | -0.56% | 13,760 |
| Mar 3, 2025 | 25.98 | 25.98 | 24.64 | 24.78 | 24.78 | -3.68% | 7,502 |
| Feb 28, 2025 | 25.13 | 25.73 | 25.09 | 25.73 | 25.73 | 1.68% | 5,683 |
| Feb 27, 2025 | 26.88 | 26.88 | 25.30 | 25.30 | 25.30 | -3.76% | 11,374 |
| Feb 26, 2025 | 26.00 | 26.51 | 26.00 | 26.29 | 26.29 | 1.12% | 4,807 |
| Feb 25, 2025 | 26.54 | 26.54 | 25.57 | 26.00 | 26.00 | -2.48% | 22,158 |
| Feb 24, 2025 | 27.31 | 27.35 | 26.52 | 26.66 | 26.66 | -2.38% | 45,890 |
| Feb 21, 2025 | 28.40 | 28.40 | 27.25 | 27.31 | 27.31 | -3.46% | 24,722 |
| Feb 20, 2025 | 28.51 | 28.51 | 28.02 | 28.29 | 28.29 | -1.60% | 31,011 |
| Feb 19, 2025 | 28.73 | 28.89 | 28.51 | 28.75 | 28.75 | -0.37% | 48,123 |
| Feb 18, 2025 | 29.18 | 29.22 | 28.82 | 28.86 | 28.86 | -0.66% | 50,682 |
| Feb 14, 2025 | 28.72 | 29.06 | 28.62 | 29.05 | 29.05 | 1.40% | 9,352 |
| Feb 13, 2025 | 28.28 | 28.65 | 28.26 | 28.65 | 28.65 | 2.89% | 16,763 |
| Feb 12, 2025 | 27.73 | 27.98 | 27.71 | 27.84 | 27.84 | -0.43% | 6,975 |
| Feb 11, 2025 | 28.03 | 28.05 | 27.77 | 27.97 | 27.97 | -1.04% | 7,221 |
| Feb 10, 2025 | 28.12 | 28.28 | 28.06 | 28.26 | 28.26 | 1.25% | 10,273 |
| Feb 7, 2025 | 28.26 | 28.32 | 27.78 | 27.91 | 27.91 | -0.68% | 26,001 |
| Feb 6, 2025 | 27.91 | 28.10 | 27.81 | 28.10 | 28.10 | 0.86% | 40,914 |