Skip to main content
Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
26.58
+0.30 (1.14%)
Dec 20, 2024, 3:45 PM EST - Market closed

ALAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202423.5523.5523.3323.3823.230.17%7,666
Sep 25, 202423.2923.3923.2923.3423.190.52%16,566
Sep 24, 202422.9623.2222.9623.2223.070.87%852
Sep 23, 202423.0323.0422.9723.0222.870.39%12,106
Sep 20, 202422.8923.0022.8922.9322.780.48%7,853
Sep 19, 202422.7222.8922.7222.8222.672.79%4,228
Sep 18, 202422.3522.5122.2022.2022.05-0.37%46,287
Sep 17, 202422.2822.2822.2822.2822.140.40%69
Sep 16, 202422.1122.1922.1122.1922.05-0.34%2,286
Sep 13, 202422.3122.3122.2122.2722.120.76%9,759
Sep 12, 202422.1122.1422.1022.1021.961.53%1,331
Sep 11, 202421.7721.7721.7721.7721.633.53%80
Sep 10, 202420.9321.0320.7121.0320.891.31%6,667
Sep 9, 202420.7220.7620.6320.7620.621.44%1,679
Sep 6, 202420.8220.8220.4120.4620.33-2.78%9,148
Sep 5, 202421.1821.1821.0421.0420.910.31%140
Sep 4, 202420.9220.9820.9220.9820.84-0.21%488
Sep 3, 202421.0221.0221.0221.0220.89-3.87%16
Aug 30, 202421.8121.8721.8021.8721.731.33%3,061
Aug 29, 202421.8221.8821.5821.5821.44-0.22%1,819
Aug 28, 202421.5021.6321.5021.6321.49-1.01%235
Aug 27, 202421.8521.8521.8521.8521.710.35%2
Aug 26, 202421.8821.8821.7621.7821.63-1.20%858
Aug 23, 202422.0522.0721.9822.0421.891.47%1,265
Aug 22, 202422.1922.2021.7221.7221.58-1.72%2,761
Aug 21, 202422.0322.1022.0222.1021.950.76%1,564
Aug 20, 202421.9221.9321.9221.9321.79-0.21%225
Aug 19, 202421.7721.9821.6721.9821.840.96%2,523
Aug 16, 202421.7421.7721.7121.7721.630.05%1,593
Aug 15, 202421.6421.7621.6421.7621.622.40%2,945
Aug 14, 202421.2021.3021.0321.2521.110.89%16,556
Aug 13, 202421.0321.0621.0321.0620.922.71%1,605
Aug 12, 202420.5120.5120.5120.5120.370.37%9
Aug 9, 202420.4620.4620.4320.4320.300.79%818
Aug 8, 202420.2420.2720.2420.2720.143.47%466
Aug 7, 202419.5919.5919.5919.5919.46-1.11%256
Aug 6, 202419.7520.0819.7519.8119.681.85%9,830
Aug 5, 202418.7319.6718.7319.4519.32-3.42%3,615
Aug 2, 202419.8820.2419.8820.1420.01-2.91%3,665
Aug 1, 202421.4321.5220.7120.7420.61-2.34%4,297