Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
35.57
+0.33 (0.94%)
At close: Nov 19, 2025, 4:00 PM EST
35.57
0.00 (0.00%)
After-hours: Nov 19, 2025, 8:00 PM EST
ALAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 35.33 | 35.90 | 35.33 | 35.59 | - | 0.99% | 8,588 |
| Nov 18, 2025 | 35.19 | 35.65 | 34.76 | 35.24 | 35.24 | -1.12% | 70,161 |
| Nov 17, 2025 | 35.66 | 36.13 | 35.35 | 35.64 | 35.64 | -0.57% | 54,532 |
| Nov 14, 2025 | 34.97 | 36.14 | 34.97 | 35.85 | 35.85 | 0.24% | 61,377 |
| Nov 13, 2025 | 36.63 | 36.63 | 35.46 | 35.76 | 35.76 | -3.30% | 95,020 |
| Nov 12, 2025 | 37.53 | 37.53 | 36.69 | 36.98 | 36.98 | -0.83% | 36,434 |
| Nov 11, 2025 | 37.69 | 37.69 | 37.07 | 37.29 | 37.29 | -1.45% | 60,395 |
| Nov 10, 2025 | 37.72 | 37.98 | 37.43 | 37.84 | 37.84 | 2.02% | 71,544 |
| Nov 7, 2025 | 36.44 | 37.09 | 35.60 | 37.09 | 37.09 | 0.51% | 172,703 |
| Nov 6, 2025 | 37.94 | 37.94 | 36.86 | 36.90 | 36.90 | -2.59% | 138,306 |
| Nov 5, 2025 | 37.55 | 38.15 | 37.50 | 37.88 | 37.88 | 0.69% | 38,364 |
| Nov 4, 2025 | 37.92 | 38.30 | 37.53 | 37.62 | 37.62 | -2.69% | 63,745 |
| Nov 3, 2025 | 39.03 | 39.10 | 38.66 | 38.66 | 38.66 | 0.36% | 102,881 |
| Oct 31, 2025 | 38.87 | 39.05 | 38.30 | 38.52 | 38.52 | 1.37% | 72,682 |
| Oct 30, 2025 | 38.45 | 38.60 | 38.00 | 38.00 | 38.00 | -3.09% | 80,596 |
| Oct 29, 2025 | 39.00 | 39.26 | 38.70 | 39.21 | 39.21 | 1.45% | 108,054 |
| Oct 28, 2025 | 38.61 | 38.75 | 38.29 | 38.65 | 38.65 | 0.81% | 79,835 |
| Oct 27, 2025 | 38.21 | 38.41 | 38.04 | 38.34 | 38.34 | 2.02% | 208,599 |
| Oct 24, 2025 | 37.39 | 37.73 | 37.39 | 37.58 | 37.58 | 1.68% | 106,468 |
| Oct 23, 2025 | 36.56 | 37.15 | 36.56 | 36.96 | 36.96 | 1.43% | 48,678 |
| Oct 22, 2025 | 36.88 | 36.94 | 35.89 | 36.44 | 36.44 | -1.27% | 89,129 |
| Oct 21, 2025 | 37.05 | 37.11 | 36.83 | 36.91 | 36.91 | -0.57% | 36,450 |
| Oct 20, 2025 | 37.27 | 37.34 | 37.06 | 37.12 | 37.12 | 0.38% | 73,473 |
| Oct 17, 2025 | 36.92 | 37.08 | 36.52 | 36.98 | 36.98 | -0.70% | 169,287 |
| Oct 16, 2025 | 37.71 | 37.81 | 36.96 | 37.24 | 37.24 | -0.27% | 186,193 |
| Oct 15, 2025 | 37.61 | 37.83 | 36.97 | 37.34 | 37.34 | 0.76% | 94,282 |
| Oct 14, 2025 | 37.18 | 37.64 | 36.55 | 37.06 | 37.06 | -1.98% | 90,826 |
| Oct 13, 2025 | 37.65 | 37.87 | 37.41 | 37.81 | 37.81 | 2.83% | 62,330 |
| Oct 10, 2025 | 38.31 | 38.49 | 36.70 | 36.77 | 36.77 | -3.72% | 87,690 |
| Oct 9, 2025 | 38.05 | 38.29 | 37.79 | 38.19 | 38.19 | 0.32% | 125,621 |
| Oct 8, 2025 | 37.65 | 38.07 | 37.63 | 38.07 | 38.07 | 1.57% | 82,581 |
| 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 |