Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
23.10
-0.53 (-2.26%)
At close: Mar 28, 2025, 3:42 PM
22.71
-0.39 (-1.67%)
After-hours: Mar 28, 2025, 8:00 PM EDT

ALAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 202525.0125.0524.9425.0425.043.42%1,929
Mar 21, 202523.9124.2123.9124.2124.210.54%384
Mar 20, 202524.2324.2324.0024.0824.080.37%2,982
Mar 19, 202523.5924.0123.5924.0024.002.38%15,173
Mar 18, 202523.9523.9523.3523.4423.44-2.98%4,346
Mar 17, 202523.9824.3123.9824.1624.160.71%7,614
Mar 14, 202523.7823.9923.5823.9923.993.36%2,830
Mar 13, 202523.7523.7523.0823.2123.21-2.17%3,712
Mar 12, 202523.9123.9523.4323.7223.722.60%5,623
Mar 11, 202523.1023.2422.7323.1223.122.00%4,642
Mar 10, 202523.2723.2722.4522.6722.67-4.91%6,455
Mar 7, 202523.6923.8922.9423.8423.840.36%10,431
Mar 6, 202524.5424.6223.6823.7523.75-5.27%10,204
Mar 5, 202524.7325.1824.6125.0725.071.75%21,128
Mar 4, 202524.3325.1024.0224.6424.64-0.56%13,760
Mar 3, 202525.9825.9824.6424.7824.78-3.68%7,502
Feb 28, 202525.1325.7325.0925.7325.731.68%5,683
Feb 27, 202526.8826.8825.3025.3025.30-3.76%11,374
Feb 26, 202526.0026.5126.0026.2926.291.12%4,807
Feb 25, 202526.5426.5425.5726.0026.00-2.48%22,158
Feb 24, 202527.3127.3526.5226.6626.66-2.38%45,890
Feb 21, 202528.4028.4027.2527.3127.31-3.46%24,722
Feb 20, 202528.5128.5128.0228.2928.29-1.60%31,011
Feb 19, 202528.7328.8928.5128.7528.75-0.37%48,123
Feb 18, 202529.1829.2228.8228.8628.86-0.66%50,682
Feb 14, 202528.7229.0628.6229.0529.051.40%9,352
Feb 13, 202528.2828.6528.2628.6528.652.89%16,763
Feb 12, 202527.7327.9827.7127.8427.84-0.43%6,975
Feb 11, 202528.0328.0527.7727.9727.97-1.04%7,221
Feb 10, 202528.1228.2828.0628.2628.261.25%10,273
Feb 7, 202528.2628.3227.7827.9127.91-0.68%26,001
Feb 6, 202527.9128.1027.8128.1028.100.86%40,914
Feb 5, 202527.7327.9927.6927.8627.860.61%8,572
Feb 4, 202527.5927.6927.4227.6927.691.61%10,570
Feb 3, 202526.6927.4226.6927.2527.25-0.95%11,703
Jan 31, 202527.7828.0227.4627.5127.51-0.25%22,920
Jan 30, 202527.6027.6827.2727.5827.580.82%18,210
Jan 29, 202527.3827.4527.1027.3627.360.12%5,990
Jan 28, 202526.9427.3726.8527.3227.323.25%18,435
Jan 27, 202526.7026.9026.2026.4626.46-7.41%74,966
Jan 24, 202528.7028.7528.4828.5828.58-0.17%30,677
Jan 23, 202528.3928.6328.3928.6328.630.24%43,616
Jan 22, 202528.3828.6328.3828.5628.562.73%24,089
Jan 21, 202527.7927.9627.5427.8027.800.97%14,215
Jan 17, 202527.4627.6827.4627.5327.531.75%11,389
Jan 16, 202527.3327.4227.0627.0627.06-1.13%6,460