Alger AI Enablers & Adopters ETF (ALAI)

ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.53	46.53	45.58	45.93	-	-1.23%	48,614
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
Apr 10, 2026	35.51	36.53	35.51	36.11	36.11	1.38%	170,396
Apr 9, 2026	35.20	35.64	34.91	35.62	35.62	0.88%	73,827
Apr 8, 2026	35.49	35.92	35.00	35.31	35.31	4.04%	118,436
Apr 7, 2026	33.45	34.16	33.31	33.94	33.94	0.35%	153,533
Apr 6, 2026	33.55	33.84	33.26	33.82	33.82	0.36%	66,132
Apr 2, 2026	32.33	34.01	32.33	33.70	33.70	0.27%	178,871
Apr 1, 2026	33.09	33.62	32.99	33.61	33.61	1.73%	76,974
Mar 31, 2026	31.67	33.04	31.52	33.04	33.04	6.27%	139,201
Mar 30, 2026	31.86	32.06	30.85	31.09	31.09	-1.88%	75,721
Mar 27, 2026	32.22	32.28	31.63	31.68	31.68	-2.18%	70,008
Mar 26, 2026	33.24	33.24	32.37	32.39	32.39	-3.80%	71,851
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

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.