Skip to main content
Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
25.72
-0.32 (-1.23%)
Nov 20, 2024, 10:16 AM EST - Market closed

ALAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.8126.0325.7226.0326.03-0.03%1,860
Nov 19, 202425.5626.0425.5626.0426.042.32%5,204
Nov 18, 202425.2325.4525.2325.4525.450.75%8,755
Nov 15, 202425.5125.5125.1225.2625.26-2.02%13,466
Nov 14, 202426.0326.0325.7425.7825.78-0.62%42,603
Nov 13, 202426.0126.0925.8925.9425.940.23%6,804
Nov 12, 202425.7825.8825.7425.8825.880.54%10,899
Nov 11, 202425.9925.9925.6125.7425.74-0.31%11,656
Nov 8, 202425.7025.8225.6525.8225.820.51%26,704
Nov 7, 202425.5525.6925.5525.6925.693.34%129,341
Nov 6, 202424.6724.8924.5724.8624.862.56%27,804
Nov 5, 202424.2024.2424.1724.2424.242.41%24,302
Nov 4, 202423.7723.7823.6723.6723.67-0.48%26,967
Nov 1, 202423.8523.9423.7923.7923.790.59%2,357
Oct 31, 202423.7823.7823.6123.6523.65-2.86%597
Oct 30, 202424.3324.4624.3324.3424.34-0.14%2,184
Oct 29, 202424.3724.3724.3724.3724.371.05%11
Oct 28, 202424.1824.2124.1224.1224.12-0.15%5,543
Oct 25, 202424.2924.3024.1624.1624.160.91%316
Oct 24, 202423.9124.9223.9123.9423.940.21%800
Oct 23, 202424.1324.1423.8323.8923.89-1.55%2,183
Oct 22, 202424.1624.3224.1624.2724.270.27%9,613
Oct 21, 202424.2024.2024.2024.2024.200.64%443
Oct 18, 202424.0824.0824.0524.0524.050.68%867
Oct 17, 202423.9524.0923.8923.8923.890.62%1,392
Oct 16, 202423.7423.7523.6223.7423.740.44%6,256
Oct 15, 202424.0524.0523.5923.6423.64-1.64%2,004
Oct 14, 202424.1524.1524.0324.0324.030.67%750
Oct 11, 202423.8723.8723.8723.8723.870.41%54
Oct 10, 202423.7723.7723.7723.7723.770.03%4
Oct 9, 202423.6523.7623.6523.7623.760.53%250
Oct 8, 202423.6423.6423.6423.6423.641.71%135
Oct 7, 202423.3723.4423.2423.2423.24-1.03%15,967
Oct 4, 202423.4823.4823.4823.4823.481.65%22
Oct 3, 202423.1023.1023.1023.1023.100.44%720
Oct 2, 202422.9923.0122.9923.0023.000.26%1,145
Oct 1, 202422.8622.9422.8622.9422.94-1.32%264
Sep 30, 202423.1123.2523.0323.2523.250.47%1,629
Sep 27, 202423.3223.3223.1423.1423.14-1.03%6,084
Sep 26, 202423.5523.5523.3323.3823.380.17%7,666
Sep 25, 202423.2923.3923.2923.3423.340.52%16,566
Sep 24, 202422.9623.2222.9623.2223.220.87%852
Sep 23, 202423.0323.0422.9723.0223.020.39%12,106
Sep 20, 202422.8923.0022.8922.9322.930.48%7,853
Sep 19, 202422.7222.8922.7222.8222.822.79%4,228
Sep 18, 202422.3522.5122.2022.2022.20-0.37%46,287
Sep 17, 202422.2822.2822.2822.2822.280.40%69
Sep 16, 202422.1122.1922.1122.1922.19-0.34%2,286
Sep 13, 202422.3122.3122.2122.2722.270.76%9,759
Sep 12, 202422.1122.1422.1022.1022.101.53%1,331
Sep 11, 202421.7721.7721.7721.7721.773.53%80
Sep 10, 202420.9321.0320.7121.0321.031.31%6,667
Sep 9, 202420.7220.7620.6320.7620.761.44%1,679
Sep 6, 202420.8220.8220.4120.4620.46-2.78%9,148
Sep 5, 202421.1821.1821.0421.0421.040.31%140
Sep 4, 202420.9220.9820.9220.9820.98-0.21%488
Sep 3, 202421.0221.0221.0221.0221.02-3.87%16
Aug 30, 202421.8121.8721.8021.8721.871.33%3,061
Aug 29, 202421.8221.8821.5821.5821.58-0.22%1,819
Aug 28, 202421.5021.6321.5021.6321.63-1.01%235
Aug 27, 202421.8521.8521.8521.8521.850.35%2
Aug 26, 202421.8821.8821.7621.7821.78-1.20%858
Aug 23, 202422.0522.0721.9822.0422.041.47%1,265
Aug 22, 202422.1922.2021.7221.7221.72-1.72%2,761
Aug 21, 202422.0322.1022.0222.1022.100.76%1,564
Aug 20, 202421.9221.9321.9221.9321.93-0.21%225
Aug 19, 202421.7721.9821.6721.9821.980.96%2,523
Aug 16, 202421.7421.7721.7121.7721.770.05%1,593
Aug 15, 202421.6421.7621.6421.7621.762.40%2,945
Aug 14, 202421.2021.3021.0321.2521.250.89%16,556
Aug 13, 202421.0321.0621.0321.0621.062.71%1,605
Aug 12, 202420.5120.5120.5120.5120.510.37%9
Aug 9, 202420.4620.4620.4320.4320.430.79%818
Aug 8, 202420.2420.2720.2420.2720.273.47%466
Aug 7, 202419.5919.5919.5919.5919.59-1.11%256
Aug 6, 202419.7520.0819.7519.8119.811.85%9,830
Aug 5, 202418.7319.6718.7319.4519.45-3.42%3,615
Aug 2, 202419.8820.2419.8820.1420.14-2.91%3,665
Aug 1, 202421.4321.5220.7120.7420.74-2.34%4,297
Jul 31, 202421.1221.2821.1221.2421.243.31%2,937
Jul 30, 202420.7720.7720.5420.5620.56-1.89%6,506
Jul 29, 202421.1321.1320.9620.9620.960.12%2,990
Jul 26, 202420.8720.9520.8720.9320.930.97%4,903
Jul 25, 202420.7320.7320.7320.7320.73-1.26%83
Jul 24, 202421.5321.5320.9920.9920.99-4.24%259
Jul 23, 202422.0922.0921.9221.9221.920.42%661
Jul 22, 202421.8721.9321.6721.8321.831.58%36,819
Jul 19, 202421.6121.6121.4921.4921.49-0.36%1,131
Jul 18, 202421.9221.9221.3621.5721.57-0.56%5,282
Jul 17, 202421.8621.8621.6921.6921.69-3.90%1,218
Jul 16, 202422.5522.5722.5222.5722.57-0.37%8,949
Jul 15, 202422.6422.7122.6422.6622.66-0.04%649
Jul 12, 202422.6422.6722.6422.6722.670.25%1,845
Jul 11, 202423.0223.0622.6122.6122.61-2.34%2,991
Jul 10, 202423.1723.1723.1123.1523.151.09%2,292
Jul 9, 202423.0623.0622.9022.9022.900.03%1,636
Jul 8, 202423.0423.0422.8722.8922.890.15%1,683
Jul 5, 202422.8622.8622.8622.8622.860.95%193
Jul 3, 202422.6022.6522.6022.6522.651.12%201
Jul 2, 202422.2022.4022.2022.4022.400.63%166