Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
21.31
+0.55 (2.66%)
Apr 15, 2025, 4:00 PM EDT - Market closed
AWEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.35% | 6 |
| Apr 15, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.50% | - |
| Apr 14, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.10% | 10 |
| Apr 11, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.03% | 7 |
| Apr 10, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -2.95% | 7 |
| Apr 9, 2025 | 19.53 | 21.39 | 19.53 | 21.39 | 21.39 | 8.29% | 372 |
| Apr 8, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.34% | 33 |
| Apr 7, 2025 | 20.73 | 20.91 | 20.23 | 20.23 | 20.23 | -0.41% | 304 |
| Apr 4, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -5.33% | 14 |
| Apr 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -5.48% | 65 |
| Apr 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.40% | 2 |
| Apr 1, 2025 | 22.38 | 22.42 | 22.38 | 22.39 | 22.39 | 0.59% | 1,095 |
| Mar 31, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.04% | - |
| Mar 28, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.75% | 10 |
| Mar 27, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.71% | 2 |
| Mar 26, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.01% | 1 |
| Mar 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.07% | - |
| Mar 24, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 2.58% | - |
| Mar 21, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% | 8 |
| Mar 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.79% | 8 |
| Mar 19, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.05% | 214 |
| Mar 18, 2025 | 22.12 | 22.22 | 22.10 | 22.22 | 22.22 | -0.92% | 214 |
| Mar 17, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.45% | 138 |
| Mar 14, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.33% | 1 |
| Mar 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.58% | 11 |
| Mar 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.74% | 7 |
| Mar 11, 2025 | 21.80 | 21.84 | 21.79 | 21.79 | 21.79 | -0.22% | 226 |
| Mar 10, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -3.55% | 9 |
| Mar 7, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.44% | 21 |
| Mar 6, 2025 | 23.01 | 23.01 | 22.74 | 22.74 | 22.74 | -3.19% | 229 |
| Mar 5, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.86% | 4 |
| Mar 4, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.22% | 12 |
| Mar 3, 2025 | 24.37 | 24.37 | 23.57 | 23.57 | 23.57 | -2.14% | 276 |
| Feb 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.59% | 6 |
| Feb 27, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.68% | 7 |
| Feb 26, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.51% | 63 |
| Feb 25, 2025 | 23.66 | 23.99 | 23.66 | 23.99 | 23.99 | -0.31% | 401 |
| Feb 24, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.08% | 51 |
| Feb 21, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -3.02% | 23 |
| Feb 20, 2025 | 24.71 | 24.84 | 24.71 | 24.84 | 24.84 | -1.43% | 137 |
| Feb 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.45% | 23 |
| Feb 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.49% | 73 |
| Feb 14, 2025 | 25.15 | 25.21 | 25.15 | 25.19 | 25.19 | 0.43% | 1,821 |
| Feb 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.29% | 20 |
| Feb 12, 2025 | 25.02 | 25.15 | 25.02 | 25.15 | 25.15 | 2.19% | 817 |
| Feb 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.70% | 33 |
| Feb 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.39% | 20 |
| Feb 7, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.54% | 11 |
| Feb 6, 2025 | 25.38 | 25.53 | 25.38 | 25.53 | 25.53 | -0.89% | 101 |
| Feb 5, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.10% | 29 |