Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
23.43
0.00 (0.00%)
Sep 15, 2025, 4:00 PM EDT - Market open
AWEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.90% | 25 |
| Sep 12, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.55% | 29 |
| Sep 11, 2025 | 23.62 | 23.62 | 23.59 | 23.59 | 23.59 | 1.06% | 3,017 |
| Sep 10, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.94% | 50 |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.27% | - |
| Sep 8, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.56% | 11 |
| Sep 5, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.27% | 3 |
| Sep 4, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.93% | 3 |
| Sep 3, 2025 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | -0.71% | 1,001 |
| Sep 2, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.29% | - |
| Aug 29, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.37% | 4 |
| Aug 28, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.05% | 2 |
| Aug 27, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.06% | 52 |
| Aug 26, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.94% | 1,293 |
| Aug 25, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.01% | 1,293 |
| Aug 22, 2025 | 23.69 | 24.01 | 23.69 | 24.01 | 24.01 | 2.78% | 1,293 |
| Aug 21, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | 52 |
| Aug 20, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.32% | 52 |
| Aug 19, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.52% | 3 |
| Aug 18, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.29% | 117 |
| Aug 15, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.19% | - |
| Aug 14, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.38% | 11 |
| Aug 13, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.65% | 5 |
| Aug 12, 2025 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | 1.31% | 112 |
| Aug 11, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.86% | 10 |
| Aug 8, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.89% | - |
| Aug 7, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.22% | 2 |
| Aug 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.80% | 2 |
| Aug 5, 2025 | 23.99 | 23.99 | 23.72 | 23.72 | 23.72 | -2.62% | 117 |
| Aug 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.67% | 1 |
| Aug 1, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.55% | 21 |
| Jul 31, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -2.30% | 4 |
| Jul 30, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.66% | - |
| Jul 29, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.33% | - |
| Jul 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.45% | - |
| Jul 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.75% | 54 |
| Jul 24, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.87% | 28 |
| Jul 23, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.09% | 18 |
| Jul 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.49% | 62 |
| Jul 21, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.29% | 62 |
| Jul 18, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.33% | 3 |
| Jul 17, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.64% | - |
| Jul 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.72% | - |
| Jul 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.97% | 3 |
| Jul 14, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.04% | 1 |
| Jul 11, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.60% | 35 |
| Jul 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.20% | 48 |
| Jul 9, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.78% | 5 |
| Jul 8, 2025 | 24.08 | 24.12 | 24.08 | 24.12 | 24.12 | 0.92% | 117 |
| Jul 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.56% | 6 |