Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
33.04
+1.95 (6.27%)
At close: Mar 31, 2026, 4:00 PM EDT
33.04
0.00 (0.00%)
After-hours: Mar 31, 2026, 4:10 PM EDT
ALAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 31.67 | 32.02 | 31.52 | 32.02 | - | 2.99% | 48,812 |
| Mar 30, 2026 | 31.86 | 32.06 | 30.85 | 31.09 | 31.09 | -1.87% | 75,641 |
| Mar 27, 2026 | 32.22 | 32.28 | 31.63 | 31.68 | 31.68 | -2.18% | 69,829 |
| Mar 26, 2026 | 33.24 | 33.24 | 32.37 | 32.39 | 32.39 | -3.80% | 71,825 |
| Mar 25, 2026 | 33.78 | 33.95 | 33.50 | 33.67 | 33.67 | 0.72% | 100,833 |
| Mar 24, 2026 | 33.51 | 33.57 | 33.20 | 33.43 | 33.43 | -0.42% | 97,910 |
| Mar 23, 2026 | 33.65 | 34.07 | 33.46 | 33.57 | 33.57 | 1.29% | 34,205 |
| Mar 20, 2026 | 33.99 | 33.99 | 32.82 | 33.14 | 33.14 | -4.57% | 80,082 |
| Mar 19, 2026 | 33.51 | 34.73 | 33.45 | 34.73 | 34.73 | 1.88% | 114,513 |
| Mar 18, 2026 | 34.33 | 34.55 | 34.09 | 34.09 | 34.09 | -0.98% | 23,834 |
| Mar 17, 2026 | 34.43 | 34.54 | 34.32 | 34.43 | 34.43 | -0.07% | 36,545 |
| Mar 16, 2026 | 34.12 | 34.68 | 34.12 | 34.45 | 34.45 | 2.56% | 120,451 |
| Mar 13, 2026 | 33.96 | 34.23 | 33.58 | 33.59 | 33.59 | -0.74% | 62,302 |
| Mar 12, 2026 | 34.30 | 34.33 | 33.80 | 33.84 | 33.84 | -2.11% | 107,636 |
| Mar 11, 2026 | 34.44 | 34.76 | 34.32 | 34.57 | 34.57 | 0.96% | 64,574 |
| Mar 10, 2026 | 34.38 | 34.68 | 34.20 | 34.24 | 34.24 | -0.13% | 27,436 |
| Mar 9, 2026 | 33.17 | 34.48 | 33.04 | 34.28 | 34.28 | 2.22% | 175,617 |
| Mar 6, 2026 | 33.73 | 34.10 | 33.44 | 33.54 | 33.54 | -2.13% | 139,769 |
| Mar 5, 2026 | 34.28 | 34.54 | 33.78 | 34.27 | 34.27 | 0.24% | 41,175 |
| Mar 4, 2026 | 33.69 | 34.30 | 33.69 | 34.19 | 34.19 | 2.33% | 38,737 |
| Mar 3, 2026 | 33.05 | 33.70 | 32.61 | 33.41 | 33.41 | -1.93% | 96,795 |
| Mar 2, 2026 | 33.58 | 34.21 | 33.39 | 34.07 | 34.07 | -0.42% | 332,488 |
| Feb 27, 2026 | 34.25 | 34.45 | 34.01 | 34.22 | 34.21 | -1.92% | 74,775 |
| Feb 26, 2026 | 35.20 | 35.20 | 34.45 | 34.89 | 34.89 | -1.20% | 69,274 |
| Feb 25, 2026 | 34.87 | 35.32 | 34.86 | 35.31 | 35.31 | 1.82% | 36,432 |
| Feb 24, 2026 | 34.40 | 34.75 | 34.07 | 34.68 | 34.68 | 1.25% | 108,438 |
| Feb 23, 2026 | 34.65 | 34.73 | 34.12 | 34.25 | 34.25 | -1.65% | 111,631 |
| Feb 20, 2026 | 34.64 | 35.19 | 34.64 | 34.82 | 34.82 | 0.18% | 86,849 |
| Feb 19, 2026 | 34.69 | 34.90 | 34.51 | 34.76 | 34.76 | -0.06% | 64,927 |
| Feb 18, 2026 | 34.54 | 35.03 | 34.40 | 34.78 | 34.78 | 1.55% | 52,613 |
| Feb 17, 2026 | 34.03 | 34.45 | 33.70 | 34.25 | 34.25 | -0.20% | 42,636 |
| Feb 13, 2026 | 34.24 | 34.59 | 34.04 | 34.32 | 34.32 | 0.26% | 79,274 |
| Feb 12, 2026 | 35.00 | 35.05 | 34.16 | 34.23 | 34.23 | -2.34% | 67,054 |
| Feb 11, 2026 | 35.59 | 35.59 | 34.72 | 35.05 | 35.05 | -0.66% | 101,473 |
| Feb 10, 2026 | 35.73 | 35.73 | 35.27 | 35.28 | 35.28 | -0.45% | 75,424 |
| Feb 9, 2026 | 34.52 | 35.66 | 34.52 | 35.44 | 35.44 | 2.14% | 104,673 |
| Feb 6, 2026 | 34.49 | 34.84 | 33.86 | 34.70 | 34.70 | 3.03% | 90,535 |
| Feb 5, 2026 | 33.92 | 34.15 | 33.42 | 33.68 | 33.68 | -1.95% | 108,106 |
| Feb 4, 2026 | 35.22 | 35.22 | 33.88 | 34.35 | 34.35 | -2.97% | 66,734 |
| Feb 3, 2026 | 36.28 | 36.28 | 35.00 | 35.40 | 35.40 | -1.93% | 77,432 |
| Feb 2, 2026 | 35.61 | 36.32 | 35.53 | 36.10 | 36.10 | 0.69% | 174,440 |
| Jan 30, 2026 | 36.53 | 36.88 | 35.69 | 35.85 | 35.85 | -2.37% | 130,855 |
| Jan 29, 2026 | 37.19 | 37.19 | 35.96 | 36.72 | 36.72 | -1.47% | 97,021 |
| Jan 28, 2026 | 37.40 | 37.40 | 37.08 | 37.27 | 37.27 | 0.66% | 70,114 |
| Jan 27, 2026 | 36.67 | 37.14 | 36.57 | 37.02 | 37.02 | 1.71% | 55,963 |
| Jan 26, 2026 | 36.59 | 36.77 | 36.40 | 36.40 | 36.40 | -0.23% | 76,347 |
| Jan 23, 2026 | 36.31 | 36.67 | 36.24 | 36.49 | 36.48 | 0.65% | 51,321 |
| Jan 22, 2026 | 36.49 | 36.49 | 36.02 | 36.25 | 36.25 | 0.64% | 52,388 |
| Jan 21, 2026 | 36.03 | 36.26 | 35.52 | 36.02 | 36.02 | 0.73% | 43,693 |
| Jan 20, 2026 | 36.14 | 36.41 | 35.75 | 35.76 | 35.76 | -3.09% | 84,581 |