Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
47.04
+0.28 (0.60%)
At close: Oct 2, 2026, 4:00 PM EDT
47.04
0.00 (0.00%)
After-hours: Oct 2, 2026, 6:30 PM EDT
ALAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 47.03 | 47.35 | 46.87 | 47.04 | 47.04 | 0.60% | 80,006 |
| Oct 1, 2026 | 46.78 | 46.89 | 46.33 | 46.76 | 46.76 | 0.62% | 32,303 |
| Sep 30, 2026 | 46.84 | 46.96 | 46.47 | 46.47 | 46.47 | -0.17% | 60,511 |
| Sep 29, 2026 | 46.47 | 46.78 | 46.33 | 46.55 | 46.55 | 0.45% | 50,114 |
| Sep 28, 2026 | 46.60 | 46.72 | 45.96 | 46.34 | 46.34 | -1.26% | 77,389 |
| Sep 25, 2026 | 47.15 | 47.15 | 46.56 | 46.93 | 46.93 | 0.15% | 249,726 |
| Sep 24, 2026 | 46.21 | 46.98 | 46.21 | 46.86 | 46.86 | 0.34% | 89,451 |
| Sep 23, 2026 | 47.18 | 47.18 | 46.62 | 46.70 | 46.70 | -1.14% | 127,764 |
| Sep 22, 2026 | 46.94 | 47.46 | 46.92 | 47.24 | 47.24 | 0.60% | 63,614 |
| Sep 21, 2026 | 46.27 | 47.02 | 45.99 | 46.96 | 46.96 | 2.69% | 63,792 |
| Sep 18, 2026 | 45.43 | 45.73 | 45.12 | 45.73 | 45.73 | 1.49% | 58,777 |
| Sep 17, 2026 | 45.04 | 45.20 | 44.80 | 45.06 | 45.06 | 1.81% | 41,400 |
| Sep 16, 2026 | 44.19 | 44.63 | 43.86 | 44.26 | 44.26 | 0.91% | 62,928 |
| Sep 15, 2026 | 43.93 | 44.29 | 43.79 | 43.86 | 43.86 | -0.79% | 39,420 |
| Sep 14, 2026 | 44.05 | 44.64 | 43.92 | 44.21 | 44.21 | -2.13% | 106,128 |
| Sep 11, 2026 | 45.26 | 45.52 | 45.16 | 45.17 | 45.17 | 0.38% | 50,831 |
| Sep 10, 2026 | 44.93 | 45.33 | 44.87 | 45.00 | 45.00 | -1.48% | 33,957 |
| Sep 9, 2026 | 45.90 | 46.00 | 45.67 | 45.67 | 45.67 | -0.49% | 27,902 |
| Sep 8, 2026 | 45.91 | 46.25 | 45.69 | 45.90 | 45.90 | 0.70% | 35,721 |
| Sep 4, 2026 | 45.33 | 45.58 | 45.25 | 45.58 | 45.58 | 1.07% | 78,146 |
| Sep 3, 2026 | 44.53 | 45.21 | 44.40 | 45.10 | 45.10 | 1.96% | 34,475 |
| Sep 2, 2026 | 43.78 | 44.24 | 43.78 | 44.23 | 44.23 | 0.50% | 36,342 |
| Sep 1, 2026 | 44.04 | 44.31 | 43.82 | 44.01 | 44.01 | -1.52% | 30,575 |
| Aug 31, 2026 | 44.41 | 45.12 | 44.30 | 44.69 | 44.69 | -0.18% | 50,006 |
| Aug 28, 2026 | 45.29 | 45.38 | 44.64 | 44.77 | 44.77 | -1.39% | 36,011 |
| Aug 27, 2026 | 45.37 | 45.40 | 44.79 | 45.40 | 45.40 | 2.00% | 48,872 |
| Aug 26, 2026 | 44.54 | 44.64 | 44.30 | 44.51 | 44.51 | -0.24% | 27,220 |
| Aug 25, 2026 | 44.38 | 44.66 | 44.20 | 44.62 | 44.62 | 1.76% | 57,390 |
| Aug 24, 2026 | 44.28 | 44.28 | 43.54 | 43.85 | 43.85 | -1.73% | 34,092 |
| Aug 21, 2026 | 45.01 | 45.01 | 44.42 | 44.62 | 44.62 | 0.77% | 40,142 |
| Aug 20, 2026 | 44.13 | 44.45 | 44.03 | 44.28 | 44.28 | -0.27% | 141,182 |
| Aug 19, 2026 | 45.07 | 45.07 | 43.99 | 44.40 | 44.40 | -0.98% | 49,955 |
| Aug 18, 2026 | 45.42 | 45.51 | 44.64 | 44.84 | 44.84 | -3.03% | 33,017 |
| Aug 17, 2026 | 46.47 | 46.57 | 46.13 | 46.24 | 46.24 | -0.15% | 63,571 |
| Aug 14, 2026 | 46.17 | 46.31 | 46.00 | 46.31 | 46.31 | 0.50% | 103,135 |
| Aug 13, 2026 | 45.96 | 46.30 | 45.85 | 46.08 | 46.08 | 0.90% | 48,782 |
| Aug 12, 2026 | 45.76 | 45.76 | 45.30 | 45.67 | 45.67 | 2.17% | 31,673 |
| Aug 11, 2026 | 44.69 | 44.91 | 44.43 | 44.70 | 44.70 | 0.11% | 17,030 |
| Aug 10, 2026 | 44.84 | 45.00 | 44.53 | 44.65 | 44.65 | -0.51% | 35,420 |
| Aug 7, 2026 | 44.60 | 44.92 | 44.33 | 44.88 | 44.88 | 1.31% | 25,265 |
| Aug 6, 2026 | 44.23 | 44.72 | 44.23 | 44.30 | 44.30 | -1.31% | 29,631 |
| Aug 5, 2026 | 45.57 | 45.61 | 44.86 | 44.89 | 44.89 | -1.12% | 45,382 |
| Aug 4, 2026 | 44.30 | 45.58 | 44.30 | 45.40 | 45.40 | 2.53% | 62,852 |
| Aug 3, 2026 | 42.82 | 44.50 | 42.82 | 44.28 | 44.28 | 2.98% | 29,416 |
| Jul 31, 2026 | 43.61 | 43.61 | 42.47 | 43.00 | 43.00 | 1.40% | 37,700 |
| Jul 30, 2026 | 41.71 | 42.58 | 41.56 | 42.41 | 42.41 | 5.09% | 48,281 |
| Jul 29, 2026 | 41.53 | 41.83 | 40.31 | 40.35 | 40.35 | -2.37% | 116,420 |
| Jul 28, 2026 | 41.52 | 41.52 | 40.50 | 41.33 | 41.33 | -1.41% | 177,861 |
| Jul 27, 2026 | 42.94 | 42.94 | 41.51 | 41.92 | 41.92 | -0.97% | 47,576 |
| Jul 24, 2026 | 43.58 | 43.58 | 42.20 | 42.33 | 42.33 | -2.85% | 28,652 |