Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
27.31
-0.98 (-3.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

ALAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202527.1827.4927.0427.3727.373.44%20,556
Jan 14, 202526.7926.7926.3126.4626.460.34%16,140
Jan 13, 202526.1926.3726.0826.3726.37-0.98%7,399
Jan 10, 202526.6926.8126.2926.6326.63-0.86%7,796
Jan 8, 202526.7926.9326.5426.8626.860.04%27,633
Jan 7, 202527.7527.7526.7226.8526.85-2.65%7,914
Jan 6, 202527.6527.7527.5327.5827.581.70%11,578
Jan 3, 202526.8927.1226.8527.1227.122.30%2,551
Jan 2, 202526.4126.6326.3826.5126.511.07%7,060
Dec 31, 202426.5026.5426.1926.2326.23-1.19%16,730
Dec 30, 202426.3726.6626.3726.5526.55-0.76%18,286
Dec 27, 202427.0527.0526.4526.7526.75-1.68%19,292
Dec 26, 202427.2127.2127.2127.2127.21-0.19%543
Dec 24, 202427.0927.2627.0927.2627.261.30%17,703
Dec 23, 202426.7726.9126.5026.9126.911.37%4,229
Dec 20, 202426.0526.7925.9826.5526.551.01%3,030
Dec 19, 202426.5626.5726.2426.2826.280.50%29,638
Dec 18, 202427.2427.3626.1426.1526.15-4.49%29,966
Dec 17, 202427.5227.5227.2327.3827.20-0.90%41,816
Dec 16, 202427.4527.7027.4527.6327.451.51%13,276
Dec 13, 202427.2927.4527.0827.2227.040.22%9,653
Dec 12, 202427.3327.3527.1527.1626.98-0.84%14,806
Dec 11, 202427.1627.4127.0427.3927.212.09%16,633
Dec 10, 202427.2727.4026.7526.8326.65-1.11%10,504
Dec 9, 202427.4827.4827.0927.1326.95-2.27%16,318
Dec 6, 202427.5527.7827.5527.7627.580.91%18,817
Dec 5, 202427.5427.6927.5127.5127.330.46%6,341
Dec 4, 202427.2227.3927.2227.3927.201.95%7,441
Dec 3, 202426.6526.8726.6526.8626.681.32%2,366
Dec 2, 202426.4226.5826.4226.5126.340.91%31,785
Nov 29, 202426.2626.2926.2426.2726.101.19%5,331
Nov 27, 202426.1726.1725.7925.9625.79-1.22%6,255
Nov 26, 202426.2026.3126.2026.2826.111.31%5,879
Nov 25, 202426.2026.2725.8725.9425.77-0.61%7,622
Nov 22, 202426.1326.1325.9826.1025.93-0.23%9,131
Nov 21, 202426.2526.2525.9326.1625.990.49%8,432
Nov 20, 202425.8126.0325.7226.0325.86-0.03%1,860
Nov 19, 202425.5626.0425.5626.0425.872.32%5,204
Nov 18, 202425.2325.4525.2325.4525.280.75%8,755
Nov 15, 202425.5125.5125.1225.2625.09-2.02%13,466
Nov 14, 202426.0326.0325.7425.7825.61-0.62%42,603
Nov 13, 202426.0126.0925.8925.9425.770.23%6,804
Nov 12, 202425.7825.8825.7425.8825.710.54%10,899
Nov 11, 202425.9925.9925.6125.7425.57-0.31%11,656
Nov 8, 202425.7025.8225.6525.8225.650.51%26,704
Nov 7, 202425.5525.6925.5525.6925.523.34%129,341
Nov 6, 202424.6724.8924.5724.8624.702.56%27,804
Nov 5, 202424.2024.2424.1724.2424.082.41%24,302
Nov 4, 202423.7723.7823.6723.6723.51-0.48%26,967
Nov 1, 202423.8523.9423.7923.7923.630.59%2,357
Oct 31, 202423.7823.7823.6123.6523.49-2.86%597
Oct 30, 202424.3324.4624.3324.3424.18-0.14%2,184
Oct 29, 202424.3724.3724.3724.3724.211.05%11
Oct 28, 202424.1824.2124.1224.1223.96-0.15%5,543
Oct 25, 202424.2924.3024.1624.1624.000.91%316
Oct 24, 202423.9124.9223.9123.9423.780.21%800
Oct 23, 202424.1324.1423.8323.8923.73-1.55%2,183
Oct 22, 202424.1624.3224.1624.2724.110.27%9,613
Oct 21, 202424.2024.2024.2024.2024.040.64%443
Oct 18, 202424.0824.0824.0524.0523.890.68%867
Oct 17, 202423.9524.0923.8923.8923.730.62%1,392
Oct 16, 202423.7423.7523.6223.7423.580.44%6,256
Oct 15, 202424.0524.0523.5923.6423.48-1.64%2,004
Oct 14, 202424.1524.1524.0324.0323.870.67%750
Oct 11, 202423.8723.8723.8723.8723.710.41%54
Oct 10, 202423.7723.7723.7723.7723.620.03%4
Oct 9, 202423.6523.7623.6523.7623.610.53%250
Oct 8, 202423.6423.6423.6423.6423.481.71%135
Oct 7, 202423.3723.4423.2423.2423.09-1.03%15,967
Oct 4, 202423.4823.4823.4823.4823.331.65%22
Oct 3, 202423.1023.1023.1023.1022.950.44%720
Oct 2, 202422.9923.0122.9923.0022.850.26%1,145
Oct 1, 202422.8622.9422.8622.9422.79-1.32%264
Sep 30, 202423.1123.2523.0323.2523.100.47%1,629
Sep 27, 202423.3223.3223.1423.1422.99-1.03%6,084