Skip to main content
Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
25.18
-0.10 (-0.39%)
Nov 15, 2024, 3:29 PM EST - Market closed

AWEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.3725.3725.3725.3725.370.77%4
Dec 19, 202425.1825.1825.1825.1825.18-0.39%16
Dec 18, 202425.2825.2825.2825.2825.28-7.86%30
Dec 17, 202427.4327.4327.4327.4326.53-0.66%2
Dec 16, 202427.6227.6227.6227.6226.711.28%6
Dec 13, 202427.2727.2727.2727.2726.37-0.09%13
Dec 12, 202427.2927.2927.2927.2926.40-0.76%25
Dec 11, 202427.5027.5027.5027.5026.601.02%25
Dec 10, 202427.2227.2227.2227.2226.33-0.48%41
Dec 9, 202427.3627.3627.3627.3626.46-0.36%14
Dec 6, 202427.4527.4527.4527.4526.550.60%12
Dec 5, 202427.2927.2927.2927.2926.39-2.26%38
Dec 4, 202427.9227.9227.9227.9227.001.46%5
Dec 3, 202427.5227.5227.5227.5226.610.31%24
Dec 2, 202427.4327.4327.4327.4326.53-1.27%1
Nov 29, 202427.7927.7927.7927.7926.870.05%16
Nov 27, 202427.7727.7727.7727.7726.860.26%16
Nov 26, 202427.7027.7027.7027.7026.79-0.54%5
Nov 25, 202427.8527.8527.8527.8526.941.61%5
Nov 22, 202427.4127.4127.4127.4126.511.44%7
Nov 21, 202427.0227.0227.0227.0226.131.17%21
Nov 20, 202426.7126.7126.7126.7125.831.19%4
Nov 19, 202426.3926.3926.3926.3925.520.93%5
Nov 18, 202426.1526.1526.1526.1525.29-0.01%5
Nov 15, 202426.1826.1826.1526.1525.29-1.12%533
Nov 14, 202426.4526.4526.4526.4525.58-2.12%4
Nov 13, 202427.0227.0227.0227.0226.13-0.78%30
Nov 12, 202427.2327.2327.2327.2326.33-1.74%37
Nov 11, 202427.7127.7127.7127.7126.801.59%3
Nov 8, 202427.2827.2827.2827.2826.382.73%33
Nov 7, 202426.5626.5726.5526.5525.680.31%807
Nov 6, 202426.4726.4726.4726.4725.604.48%12
Nov 5, 202425.3425.3425.3425.3424.501.51%162
Nov 4, 202424.9624.9624.9624.9624.140.54%-
Nov 1, 202424.8324.8324.8324.8324.010.30%4
Oct 31, 202424.7524.7524.7524.7523.94-1.88%1,063
Oct 30, 202425.3725.3725.2225.2224.390.30%1,063
Oct 29, 202425.1525.1525.1525.1524.320.41%12
Oct 28, 202425.0525.0525.0525.0524.220.77%29
Oct 25, 202424.8524.8524.8524.8524.04-0.42%43
Oct 24, 202424.9624.9624.9624.9624.140.54%2
Oct 23, 202424.8324.8324.8324.8324.01-0.68%1
Oct 22, 202425.0025.0025.0025.0024.17-0.87%21
Oct 21, 202425.2225.2225.2225.2224.39-1.09%4
Oct 18, 202425.4925.4925.4925.4924.660.04%3,016
Oct 17, 202425.4725.4825.4725.4824.64-0.42%3,016
Oct 16, 202425.5925.5925.5925.5924.750.64%23
Oct 15, 202425.4325.4325.4325.4324.590.15%12
Oct 14, 202425.3925.3925.3925.3924.560.91%1
Oct 11, 202425.1625.1625.1625.1624.332.26%3
Oct 10, 202424.5824.6024.5824.6023.80-0.88%397
Oct 9, 202424.8224.8224.8224.8224.010.83%52
Oct 8, 202424.6224.6424.6124.6223.810.78%1,440
Oct 7, 202424.4324.4324.4324.4323.63-1.07%-
Oct 4, 202424.6924.6924.6924.6923.881.16%8
Oct 3, 202424.4124.4124.4124.4123.61-0.83%2
Oct 2, 202424.6124.6124.6124.6123.800.01%16
Oct 1, 202424.6124.6124.6124.6123.80-1.37%1
Sep 30, 202424.9524.9524.9524.9524.130.52%19
Sep 27, 202424.8924.8924.8224.8224.01-371
Sep 26, 202424.8324.8324.8324.8324.01-0.17%24
Sep 25, 202424.8724.8724.8724.8724.05-0.75%27
Sep 24, 202425.0625.0625.0625.0624.23-0.23%3
Sep 23, 202425.1125.1125.1125.1124.290.76%6
Sep 20, 202424.9224.9224.9224.9224.10-0.24%4
Sep 19, 202424.9824.9824.9824.9824.161.10%9
Sep 18, 202424.7124.7124.7124.7123.900.03%3
Sep 17, 202424.7124.7124.7124.7123.890.03%6
Sep 16, 202424.7024.7024.7024.7023.890.15%-
Sep 13, 202424.6624.6624.6624.6623.851.37%1
Sep 12, 202424.3324.3324.3324.3323.531.19%16
Sep 11, 202423.5424.0423.5424.0423.250.42%119
Sep 10, 202423.9423.9423.9423.9423.15-0.65%1
Sep 9, 202424.1024.1024.1024.1023.310.53%7
Sep 6, 202423.9723.9723.9723.9723.18-1.32%52
Sep 5, 202424.2924.2924.2924.2923.49-1.23%44
Sep 4, 202424.6024.6024.6024.6023.79-10
Sep 3, 202424.6024.6024.6024.6023.79-2.17%35
Aug 30, 202425.1425.1425.1425.1424.320.92%3
Aug 29, 202424.9124.9124.9124.9124.090.02%1
Aug 28, 202424.9124.9124.9124.9124.09-0.54%1
Aug 27, 202425.0425.0425.0425.0424.22-0.12%15
Aug 26, 202425.1725.1725.0725.0724.250.44%100
Aug 23, 202424.9624.9624.9624.9624.141.79%28
Aug 22, 202424.5324.5324.5324.5323.72-0.49%2
Aug 21, 202424.4824.6524.4824.6523.840.85%381
Aug 20, 202424.4424.4424.4424.4423.64-0.65%1
Aug 19, 202424.6024.6024.6024.6023.790.63%7
Aug 16, 202424.4524.4524.4524.4523.640.28%5
Aug 15, 202424.3824.3824.3824.3823.582.03%10
Aug 14, 202423.8923.8923.8923.8923.110.21%5
Aug 13, 202423.8423.8423.8423.8423.061.28%6
Aug 12, 202423.5423.5423.5423.5422.77-0.94%55
Aug 9, 202423.7623.7623.7623.7622.980.96%1
Aug 8, 202423.5423.5423.5423.5422.761.73%51
Aug 7, 202423.1423.1423.1423.1422.38-2.22%52
Aug 6, 202423.6623.6623.6623.6622.881.46%4
Aug 5, 202423.2723.3223.2723.3222.55-2.06%368
Aug 2, 202423.8123.8123.8123.8123.03-1.17%13
Aug 1, 202423.9824.0923.9824.0923.30-1.85%338