Alger Weatherbie Enduring Growth ETF (AWEG)
22.55
0.00 (0.00%)
Inactive · Last trade price on Dec 24, 2025
AWEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.04% | 21 |
| Dec 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | 24 |
| Dec 22, 2025 | 22.54 | 22.56 | 22.54 | 22.56 | 22.56 | 0.16% | 785 |
| Dec 19, 2025 | 22.56 | 22.56 | 22.53 | 22.53 | 22.53 | -0.07% | 198 |
| Dec 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -2.09% | 701 |
| Dec 17, 2025 | 23.03 | 23.03 | 23.02 | 23.02 | 22.53 | - | 946 |
| Dec 16, 2025 | 22.48 | 23.02 | 22.48 | 23.02 | 22.53 | -0.58% | 1,027 |
| Dec 15, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.66 | -0.81% | - |
| Dec 12, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 22.85 | -0.09% | 13 |
| Dec 11, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 22.87 | 0.78% | 28 |
| Dec 10, 2025 | 23.00 | 23.19 | 22.91 | 23.19 | 22.69 | 0.59% | 7,805 |
| Dec 9, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.56 | -0.63% | 4 |
| Dec 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.70 | -0.11% | 5 |
| Dec 5, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.73 | 0.11% | - |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.70 | 0.90% | 5 |
| Dec 3, 2025 | 22.84 | 22.99 | 22.84 | 22.99 | 22.50 | 0.45% | 885 |
| Dec 2, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.40 | -0.41% | 3 |
| Dec 1, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.49 | -1.00% | 3 |
| Nov 28, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.72 | 0.64% | - |
| Nov 26, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.58 | 0.11% | 102 |
| Nov 25, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.55 | 1.88% | 105 |
| Nov 24, 2025 | 22.57 | 22.62 | 22.57 | 22.62 | 22.14 | 0.44% | 503 |
| Nov 21, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.04 | 2.82% | 7 |
| Nov 20, 2025 | 22.35 | 22.35 | 21.90 | 21.90 | 21.43 | -0.80% | 413 |
| Nov 19, 2025 | 22.08 | 22.08 | 22.07 | 22.07 | 21.61 | 0.03% | 135 |
| Nov 18, 2025 | 21.88 | 22.07 | 21.88 | 22.07 | 21.60 | 0.24% | 124 |
| Nov 17, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.55 | -0.76% | - |
| Nov 14, 2025 | 22.12 | 22.22 | 22.12 | 22.19 | 21.71 | 0.27% | 1,306 |
| Nov 13, 2025 | 22.26 | 22.26 | 22.13 | 22.13 | 21.66 | -0.78% | 1,300 |
| Nov 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.83 | 0.60% | 45 |
| Nov 11, 2025 | 22.05 | 22.17 | 22.05 | 22.17 | 21.70 | 1.11% | 157 |
| Nov 10, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.46 | 1.02% | 17 |
| Nov 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.24 | 1.86% | 2 |
| Nov 6, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.85 | -1.46% | 3,424 |
| Nov 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.16 | 0.29% | 15 |
| Nov 4, 2025 | 21.62 | 21.64 | 21.56 | 21.56 | 21.10 | -0.59% | 2,664 |
| Nov 3, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.22 | -0.86% | 17 |
| Oct 31, 2025 | 21.78 | 21.87 | 21.78 | 21.87 | 21.41 | 1.48% | 3,070 |
| Oct 30, 2025 | 21.85 | 21.85 | 21.55 | 21.55 | 21.09 | -0.32% | 3,086 |
| Oct 29, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.16 | -1.37% | 1 |
| Oct 28, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.46 | -0.98% | 4 |
| Oct 27, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.67 | 0.31% | 5 |
| Oct 24, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.60 | 0.05% | 3 |
| Oct 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.59 | -0.10% | - |
| Oct 22, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 21.61 | -0.73% | 19 |
| Oct 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.77 | 1.05% | - |
| Oct 20, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.54 | 1.41% | 10 |
| Oct 17, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.25 | -0.20% | - |
| Oct 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.29 | -0.91% | 20 |
| Oct 15, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.48 | -0.59% | 6 |