Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
39.21
+0.56 (1.45%)
Oct 29, 2025, 4:00 PM EDT - Market closed

ALAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202539.0039.2638.7039.2139.211.45%108,054
Oct 28, 202538.6138.7538.2938.6538.650.81%79,835
Oct 27, 202538.2138.4138.0438.3438.342.02%208,599
Oct 24, 202537.3937.7337.3937.5837.581.68%106,468
Oct 23, 202536.5637.1536.5636.9636.961.43%48,678
Oct 22, 202536.8836.9435.8936.4436.44-1.27%89,129
Oct 21, 202537.0537.1136.8336.9136.91-0.57%36,450
Oct 20, 202537.2737.3437.0637.1237.120.38%73,473
Oct 17, 202536.9237.0836.5236.9836.98-0.70%169,287
Oct 16, 202537.7137.8136.9637.2437.24-0.27%186,193
Oct 15, 202537.6137.8336.9737.3437.340.76%94,282
Oct 14, 202537.1837.6436.5537.0637.06-1.98%90,826
Oct 13, 202537.6537.8737.4137.8137.812.83%62,330
Oct 10, 202538.3138.4936.7036.7736.77-3.72%87,690
Oct 9, 202538.0538.2937.7938.1938.190.32%125,621
Oct 8, 202537.6538.0737.6338.0738.071.57%82,581
Oct 7, 202538.0338.0537.1537.4837.48-0.87%170,394
Oct 6, 202538.2538.2937.8037.8137.810.13%176,249
Oct 3, 202538.2538.3037.6937.7637.76-0.79%195,186
Oct 2, 202538.2338.4037.6538.0638.060.71%236,504
Oct 1, 202537.5237.8437.2137.7937.790.77%372,729
Sep 30, 202537.4737.7537.2037.5037.500.32%513,434
Sep 29, 202537.2437.5736.9537.3837.381.25%100,824
Sep 26, 202536.8336.9236.4036.9236.920.52%71,365
Sep 25, 202536.5937.0136.3036.7336.73-1.21%104,471
Sep 24, 202537.3337.4136.9437.1837.18-0.01%85,672
Sep 23, 202537.7937.7937.1737.1937.19-1.57%97,915
Sep 22, 202537.3337.8837.1637.7837.781.15%154,864
Sep 19, 202537.1237.3536.9537.3537.351.08%766,755
Sep 18, 202536.8937.2236.6936.9536.951.04%154,485
Sep 17, 202536.5636.7336.1036.5736.57-0.33%135,184
Sep 16, 202536.8237.6436.5136.6936.69-0.05%97,988
Sep 15, 202536.3136.7736.3136.7136.711.27%106,867
Sep 12, 202536.1636.2736.0336.2536.250.61%44,471
Sep 11, 202536.3336.3336.0236.0336.03-0.36%85,794
Sep 10, 202536.1036.3736.0036.1636.161.63%100,620
Sep 9, 202535.3535.5835.1735.5835.581.95%192,348
Sep 8, 202534.7435.0134.7434.9034.901.66%62,047
Sep 5, 202534.7034.7033.6434.3334.330.21%112,685
Sep 4, 202533.9934.2633.8934.2634.261.54%92,618
Sep 3, 202533.7033.9033.5833.7433.740.90%346,690
Sep 2, 202533.0233.4432.8233.4433.44-0.90%43,371
Aug 29, 202534.1634.1733.6033.7533.75-1.62%92,584
Aug 28, 202533.8634.5233.8034.3034.301.27%202,113
Aug 27, 202533.7533.8833.6333.8733.870.21%47,729
Aug 26, 202533.4933.8033.3933.8033.801.26%144,888
Aug 25, 202533.3633.7433.1733.3833.380.18%70,673
Aug 22, 202532.4633.4232.4333.3233.322.37%63,077
Aug 21, 202532.6232.8132.4332.5532.55-0.34%82,532
Aug 20, 202532.7432.7431.8832.6632.66-0.76%106,537