Alger AI Enablers & Adopters ETF (ALAI)

ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	45.20	45.20	44.01	44.72	44.72	-3.08%	93,059
Jun 22, 2026	46.76	46.88	45.88	46.14	46.14	-1.30%	91,548
Jun 18, 2026	46.28	46.75	45.91	46.75	46.75	2.93%	70,830
Jun 17, 2026	46.06	46.36	45.41	45.42	45.42	-0.46%	119,154
Jun 16, 2026	46.27	46.55	45.60	45.63	45.63	-0.85%	57,740
Jun 15, 2026	45.38	46.02	44.95	46.02	46.02	6.09%	202,027
Jun 12, 2026	43.06	43.67	43.00	43.38	43.38	0.81%	74,407
Jun 11, 2026	42.15	43.11	41.82	43.03	43.03	2.84%	44,276
Jun 10, 2026	42.46	43.11	41.84	41.84	41.84	-3.19%	204,609
Jun 9, 2026	44.09	44.09	41.68	43.22	43.22	-0.73%	84,164
Jun 8, 2026	43.70	44.00	43.37	43.54	43.54	0.62%	41,245
Jun 5, 2026	45.26	45.26	43.00	43.27	43.27	-5.05%	207,775
Jun 4, 2026	45.00	45.97	45.00	45.57	45.57	-0.76%	31,090
Jun 3, 2026	46.53	46.53	45.58	45.92	45.92	-1.25%	79,041
Jun 2, 2026	46.53	46.73	46.27	46.50	46.50	-0.45%	79,013
Jun 1, 2026	45.92	46.71	45.62	46.71	46.71	2.23%	70,011
May 29, 2026	45.41	45.69	44.88	45.69	45.69	1.54%	111,142
May 28, 2026	44.86	45.12	44.43	45.00	45.00	0.84%	61,697
May 27, 2026	44.32	44.62	43.88	44.62	44.62	1.04%	116,727
May 26, 2026	44.11	44.31	43.90	44.16	44.16	1.35%	87,807
May 22, 2026	43.80	43.91	43.31	43.57	43.57	0.14%	91,450
May 21, 2026	43.11	43.59	43.00	43.51	43.51	1.64%	54,190
May 20, 2026	42.62	42.87	42.11	42.81	42.81	2.81%	38,295
May 19, 2026	41.55	41.92	40.94	41.64	41.64	-0.60%	39,853
May 18, 2026	42.99	42.99	41.46	41.89	41.89	-1.90%	62,781
May 15, 2026	42.93	43.08	42.35	42.70	42.70	-1.62%	43,921
May 14, 2026	42.69	43.64	42.69	43.41	43.41	1.60%	67,017
May 13, 2026	42.53	42.89	41.95	42.72	42.72	1.21%	76,934
May 12, 2026	42.36	42.36	41.38	42.21	42.21	-0.94%	60,153
May 11, 2026	41.97	42.73	41.87	42.61	42.61	1.91%	42,522
May 8, 2026	41.93	41.93	41.60	41.81	41.81	0.43%	48,369
May 7, 2026	42.03	42.13	41.41	41.63	41.63	-1.37%	35,750
May 6, 2026	41.25	42.21	40.92	42.21	42.21	3.74%	40,652
May 5, 2026	40.91	41.00	40.69	40.69	40.69	0.60%	57,129
May 4, 2026	40.23	40.58	40.09	40.45	40.45	0.89%	64,469
May 1, 2026	39.66	40.14	39.58	40.09	40.09	1.78%	70,319
Apr 30, 2026	39.75	39.75	38.88	39.39	39.39	0.30%	50,908
Apr 29, 2026	39.53	39.73	39.04	39.27	39.27	0.25%	119,799
Apr 28, 2026	38.93	39.28	38.58	39.18	39.18	-1.62%	116,143
Apr 27, 2026	39.57	39.82	39.30	39.82	39.82	0.28%	79,670
Apr 24, 2026	39.30	39.91	38.95	39.71	39.71	1.95%	72,911
Apr 23, 2026	39.05	39.64	38.72	38.95	38.95	-0.59%	56,788
Apr 22, 2026	39.05	39.48	38.97	39.18	39.18	1.11%	215,290
Apr 21, 2026	38.84	39.11	38.53	38.75	38.75	-0.36%	55,249
Apr 20, 2026	38.82	38.89	38.28	38.89	38.89	-0.21%	51,645
Apr 17, 2026	38.56	39.10	38.56	38.97	38.97	1.54%	89,091
Apr 16, 2026	38.33	38.60	37.90	38.38	38.38	-0.13%	48,677
Apr 15, 2026	37.72	38.56	37.54	38.43	38.43	1.45%	292,826
Apr 14, 2026	36.96	37.93	36.89	37.88	37.88	2.68%	186,255
Apr 13, 2026	35.73	36.95	35.73	36.89	36.89	2.16%	83,585

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.