Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
21.30
-0.32 (-1.46%)
Nov 6, 2025, 4:00 PM EST - Market closed
AWEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.46% | 3,424 |
| Nov 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.29% | 15 |
| Nov 4, 2025 | 21.62 | 21.64 | 21.56 | 21.56 | 21.56 | -0.59% | 2,664 |
| Nov 3, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.86% | 17 |
| Oct 31, 2025 | 21.78 | 21.87 | 21.78 | 21.87 | 21.87 | 1.48% | 3,070 |
| Oct 30, 2025 | 21.85 | 21.85 | 21.55 | 21.55 | 21.55 | -0.32% | 3,086 |
| Oct 29, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.37% | 1 |
| Oct 28, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.98% | 4 |
| Oct 27, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.31% | 5 |
| Oct 24, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.05% | 3 |
| Oct 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.10% | - |
| Oct 22, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.73% | 19 |
| Oct 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.05% | - |
| Oct 20, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.41% | 10 |
| Oct 17, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.20% | - |
| Oct 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.91% | 20 |
| Oct 15, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.59% | 6 |
| Oct 14, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.83% | - |
| Oct 13, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.19% | 7 |
| Oct 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.97% | 79 |
| Oct 9, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.67% | - |
| Oct 8, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.47% | 13 |
| Oct 7, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.97% | 13 |
| Oct 6, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.27% | 2 |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.20% | - |
| Oct 2, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.09% | 26 |
| Oct 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.54% | 1 |
| Sep 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.39% | - |
| Sep 29, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.24% | 12 |
| Sep 26, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.21% | 87 |
| Sep 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.95% | 4 |
| Sep 24, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.80% | 5 |
| Sep 23, 2025 | 23.09 | 23.09 | 23.05 | 23.05 | 23.05 | -0.74% | 2,002 |
| Sep 22, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.60% | 21 |
| Sep 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.81% | 6 |
| Sep 18, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.25% | - |
| Sep 17, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.35% | - |
| Sep 16, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.38% | - |
| 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 |