Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
26.48
+1.29 (5.14%)
May 12, 2025, 4:00 PM - Market closed
ALAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.27 | 26.53 | 26.23 | 26.49 | 26.49 | 5.13% | 11,462 |
| May 9, 2025 | 25.24 | 25.25 | 25.13 | 25.19 | 25.19 | -0.55% | 5,107 |
| May 8, 2025 | 25.23 | 25.55 | 25.23 | 25.33 | 25.33 | 1.72% | 13,324 |
| May 7, 2025 | 24.71 | 24.90 | 24.62 | 24.90 | 24.90 | 0.76% | 1,789 |
| May 6, 2025 | 24.71 | 24.75 | 24.62 | 24.72 | 24.72 | -0.10% | 1,614 |
| May 5, 2025 | 24.88 | 24.88 | 24.73 | 24.74 | 24.74 | -0.69% | 1,902 |
| May 2, 2025 | 24.71 | 25.02 | 24.71 | 24.91 | 24.91 | 2.53% | 33,989 |
| May 1, 2025 | 24.41 | 24.55 | 24.30 | 24.30 | 24.30 | 2.39% | 29,434 |
| Apr 30, 2025 | 23.31 | 23.73 | 23.24 | 23.73 | 23.73 | -0.42% | 34,907 |
| Apr 29, 2025 | 23.62 | 23.83 | 23.60 | 23.83 | 23.83 | 0.60% | 2,013 |
| Apr 28, 2025 | 23.77 | 23.77 | 23.36 | 23.69 | 23.69 | -0.15% | 2,895 |
| Apr 25, 2025 | 23.33 | 23.80 | 23.33 | 23.73 | 23.73 | 1.99% | 7,320 |
| Apr 24, 2025 | 22.58 | 23.29 | 22.58 | 23.26 | 23.26 | 3.47% | 4,798 |
| Apr 23, 2025 | 22.74 | 22.95 | 22.44 | 22.48 | 22.48 | 3.48% | 7,377 |
| Apr 22, 2025 | 21.66 | 21.80 | 21.59 | 21.73 | 21.73 | 2.68% | 2,738 |
| Apr 21, 2025 | 21.18 | 21.18 | 20.89 | 21.16 | 21.16 | -3.19% | 455 |
| Apr 17, 2025 | 22.10 | 22.10 | 21.69 | 21.86 | 21.86 | -0.21% | 1,485 |
| Apr 16, 2025 | 22.05 | 22.17 | 21.57 | 21.90 | 21.90 | -3.29% | 4,180 |
| Apr 15, 2025 | 22.73 | 22.73 | 22.57 | 22.65 | 22.65 | 0.60% | 1,810 |
| Apr 14, 2025 | 22.79 | 22.79 | 22.34 | 22.51 | 22.51 | -0.15% | 4,900 |
| Apr 11, 2025 | 22.34 | 22.59 | 22.12 | 22.55 | 22.55 | 1.51% | 8,520 |
| Apr 10, 2025 | 22.54 | 22.77 | 21.54 | 22.21 | 22.21 | -5.25% | 3,982 |
| Apr 9, 2025 | 20.94 | 23.45 | 20.57 | 23.44 | 23.44 | 14.16% | 36,088 |
| Apr 8, 2025 | 21.93 | 21.97 | 20.53 | 20.53 | 20.53 | -1.06% | 5,372 |
| Apr 7, 2025 | 20.03 | 21.37 | 20.03 | 20.75 | 20.75 | 1.14% | 13,900 |
| Apr 4, 2025 | 21.16 | 21.16 | 20.45 | 20.52 | 20.52 | -6.17% | 54,593 |
| Apr 3, 2025 | 22.32 | 22.32 | 21.75 | 21.87 | 21.87 | -7.43% | 31,624 |
| Apr 2, 2025 | 22.91 | 23.76 | 22.91 | 23.63 | 23.63 | 1.54% | 38,193 |
| Apr 1, 2025 | 22.81 | 23.27 | 22.81 | 23.27 | 23.27 | 1.61% | 6,409 |
| Mar 31, 2025 | 22.29 | 22.90 | 22.27 | 22.90 | 22.90 | -0.86% | 4,777 |
| Mar 28, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -2.26% | 2,428 |
| Mar 27, 2025 | 24.01 | 24.03 | 23.63 | 23.63 | 23.63 | -2.39% | 2,490 |
| Mar 26, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | -3.63% | 1,294 |
| Mar 25, 2025 | 25.17 | 25.17 | 24.95 | 25.12 | 25.12 | 0.32% | 2,895 |
| Mar 24, 2025 | 25.01 | 25.05 | 24.94 | 25.04 | 25.04 | 3.42% | 1,929 |
| Mar 21, 2025 | 23.91 | 24.21 | 23.91 | 24.21 | 24.21 | 0.54% | 384 |
| Mar 20, 2025 | 24.23 | 24.23 | 24.00 | 24.08 | 24.08 | 0.37% | 2,982 |
| Mar 19, 2025 | 23.59 | 24.01 | 23.59 | 24.00 | 24.00 | 2.38% | 15,173 |
| Mar 18, 2025 | 23.95 | 23.95 | 23.35 | 23.44 | 23.44 | -2.98% | 4,346 |
| Mar 17, 2025 | 23.98 | 24.31 | 23.98 | 24.16 | 24.16 | 0.71% | 7,614 |
| Mar 14, 2025 | 23.78 | 23.99 | 23.58 | 23.99 | 23.99 | 3.36% | 2,830 |
| Mar 13, 2025 | 23.75 | 23.75 | 23.08 | 23.21 | 23.21 | -2.17% | 3,712 |
| Mar 12, 2025 | 23.91 | 23.95 | 23.43 | 23.72 | 23.72 | 2.60% | 5,623 |
| Mar 11, 2025 | 23.10 | 23.24 | 22.73 | 23.12 | 23.12 | 2.00% | 4,642 |
| Mar 10, 2025 | 23.27 | 23.27 | 22.45 | 22.67 | 22.67 | -4.91% | 6,455 |
| Mar 7, 2025 | 23.69 | 23.89 | 22.94 | 23.84 | 23.84 | 0.36% | 10,431 |
| Mar 6, 2025 | 24.54 | 24.62 | 23.68 | 23.75 | 23.75 | -5.27% | 10,204 |
| Mar 5, 2025 | 24.73 | 25.18 | 24.61 | 25.07 | 25.07 | 1.75% | 21,128 |
| Mar 4, 2025 | 24.33 | 25.10 | 24.02 | 24.64 | 24.64 | -0.56% | 13,760 |
| Mar 3, 2025 | 25.98 | 25.98 | 24.64 | 24.78 | 24.78 | -3.68% | 7,502 |