Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
36.11
-0.33 (-0.91%)
At close: Dec 31, 2025, 4:00 PM EST
36.11
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
ALAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 36.53 | 36.60 | 36.03 | 36.11 | 36.11 | -0.91% | 166,818 |
| Dec 30, 2025 | 36.52 | 36.66 | 36.43 | 36.44 | 36.44 | -0.63% | 516,892 |
| Dec 29, 2025 | 36.57 | 36.75 | 36.44 | 36.67 | 36.67 | -0.68% | 70,984 |
| Dec 26, 2025 | 37.00 | 37.08 | 36.82 | 36.92 | 36.92 | -0.22% | 61,036 |
| Dec 24, 2025 | 36.91 | 37.07 | 36.85 | 37.00 | 37.00 | 0.25% | 80,109 |
| Dec 23, 2025 | 36.62 | 36.94 | 36.45 | 36.91 | 36.91 | 0.56% | 146,199 |
| Dec 22, 2025 | 36.82 | 36.82 | 36.51 | 36.71 | 36.71 | 0.86% | 60,028 |
| Dec 19, 2025 | 36.10 | 36.52 | 36.07 | 36.39 | 36.39 | 1.79% | 80,952 |
| Dec 18, 2025 | 35.66 | 36.04 | 35.50 | 35.75 | 35.75 | 1.19% | 67,201 |
| Dec 17, 2025 | 36.59 | 36.59 | 35.33 | 35.33 | 34.79 | -2.78% | 152,214 |
| Dec 16, 2025 | 36.00 | 36.47 | 35.86 | 36.34 | 35.78 | 0.68% | 86,608 |
| Dec 15, 2025 | 36.83 | 36.83 | 36.09 | 36.10 | 35.54 | -1.16% | 86,898 |
| Dec 12, 2025 | 37.33 | 37.33 | 36.30 | 36.52 | 35.96 | -2.87% | 49,064 |
| Dec 11, 2025 | 37.30 | 37.70 | 36.94 | 37.60 | 37.02 | - | 48,601 |
| Dec 10, 2025 | 37.25 | 37.74 | 37.17 | 37.60 | 37.02 | 0.59% | 105,981 |
| Dec 9, 2025 | 37.20 | 37.53 | 37.12 | 37.38 | 36.81 | 0.30% | 38,158 |
| Dec 8, 2025 | 37.36 | 37.36 | 37.10 | 37.27 | 36.70 | 0.11% | 45,197 |
| Dec 5, 2025 | 37.20 | 37.43 | 37.01 | 37.23 | 36.66 | 0.30% | 38,582 |
| Dec 4, 2025 | 37.04 | 37.21 | 36.77 | 37.12 | 36.55 | 0.89% | 33,534 |
| Dec 3, 2025 | 36.79 | 36.92 | 36.39 | 36.79 | 36.23 | -0.26% | 65,996 |
| Dec 2, 2025 | 37.00 | 37.44 | 36.87 | 36.89 | 36.33 | 0.35% | 113,511 |
| Dec 1, 2025 | 36.39 | 36.97 | 36.30 | 36.76 | 36.20 | -0.27% | 48,965 |
| Nov 28, 2025 | 36.66 | 36.87 | 36.58 | 36.86 | 36.30 | 0.79% | 41,510 |
| Nov 26, 2025 | 36.24 | 36.71 | 36.24 | 36.57 | 36.01 | 1.42% | 34,171 |
| Nov 25, 2025 | 35.63 | 36.08 | 35.13 | 36.06 | 35.51 | 0.64% | 41,210 |
| Nov 24, 2025 | 34.94 | 35.95 | 34.94 | 35.83 | 35.28 | 3.79% | 113,952 |
| Nov 21, 2025 | 34.62 | 35.01 | 33.75 | 34.52 | 33.99 | -0.12% | 166,811 |
| Nov 20, 2025 | 36.68 | 37.74 | 34.44 | 34.56 | 34.03 | -2.84% | 161,972 |
| Nov 19, 2025 | 35.33 | 35.90 | 35.27 | 35.57 | 35.03 | 0.94% | 52,163 |
| Nov 18, 2025 | 35.19 | 35.65 | 34.76 | 35.24 | 34.70 | -1.12% | 70,161 |
| Nov 17, 2025 | 35.66 | 36.13 | 35.35 | 35.64 | 35.09 | -0.57% | 54,532 |
| Nov 14, 2025 | 34.97 | 36.14 | 34.97 | 35.85 | 35.30 | 0.24% | 61,377 |
| Nov 13, 2025 | 36.63 | 36.63 | 35.46 | 35.76 | 35.21 | -3.30% | 95,020 |
| Nov 12, 2025 | 37.53 | 37.53 | 36.69 | 36.98 | 36.41 | -0.83% | 36,434 |
| Nov 11, 2025 | 37.69 | 37.69 | 37.07 | 37.29 | 36.72 | -1.45% | 60,395 |
| Nov 10, 2025 | 37.72 | 37.98 | 37.43 | 37.84 | 37.26 | 2.02% | 71,544 |
| Nov 7, 2025 | 36.44 | 37.09 | 35.60 | 37.09 | 36.52 | 0.51% | 172,703 |
| Nov 6, 2025 | 37.94 | 37.94 | 36.86 | 36.90 | 36.33 | -2.59% | 138,306 |
| Nov 5, 2025 | 37.55 | 38.15 | 37.50 | 37.88 | 37.30 | 0.69% | 38,364 |
| Nov 4, 2025 | 37.92 | 38.30 | 37.53 | 37.62 | 37.04 | -2.69% | 63,745 |
| Nov 3, 2025 | 39.03 | 39.10 | 38.66 | 38.66 | 38.07 | 0.36% | 102,881 |
| Oct 31, 2025 | 38.87 | 39.05 | 38.30 | 38.52 | 37.93 | 1.37% | 72,682 |
| Oct 30, 2025 | 38.45 | 38.60 | 38.00 | 38.00 | 37.42 | -3.09% | 80,596 |
| Oct 29, 2025 | 39.00 | 39.26 | 38.70 | 39.21 | 38.61 | 1.45% | 108,054 |
| Oct 28, 2025 | 38.61 | 38.75 | 38.29 | 38.65 | 38.06 | 0.81% | 79,835 |
| Oct 27, 2025 | 38.21 | 38.41 | 38.04 | 38.34 | 37.75 | 2.02% | 208,599 |
| Oct 24, 2025 | 37.39 | 37.73 | 37.39 | 37.58 | 37.00 | 1.68% | 106,468 |
| Oct 23, 2025 | 36.56 | 37.15 | 36.56 | 36.96 | 36.39 | 1.43% | 48,678 |
| Oct 22, 2025 | 36.88 | 36.94 | 35.89 | 36.44 | 35.88 | -1.27% | 89,129 |
| Oct 21, 2025 | 37.05 | 37.11 | 36.83 | 36.91 | 36.34 | -0.57% | 36,450 |