Skip to main content
Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
24.12
+0.05 (0.20%)
At close: Feb 25, 2025, 10:33 AM
23.99
-0.12 (-0.51%)
After-hours: Feb 25, 2025, 8:00 PM EST

AWEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202524.1224.1224.1224.1224.120.51%63
Feb 25, 202523.6623.9923.6623.9923.99-0.31%401
Feb 24, 202524.0724.0724.0724.0724.07-0.08%51
Feb 21, 202524.0924.0924.0924.0924.09-3.02%23
Feb 20, 202524.7124.8424.7124.8424.84-1.43%137
Feb 19, 202525.2025.2025.2025.2025.20-0.45%23
Feb 18, 202525.3125.3125.3125.3125.310.49%73
Feb 14, 202525.1525.2125.1525.1925.190.43%1,821
Feb 13, 202525.0825.0825.0825.0825.08-0.29%20
Feb 12, 202525.0225.1525.0225.1525.152.19%817
Feb 11, 202524.6124.6124.6124.6124.61-1.70%33
Feb 10, 202525.0425.0425.0425.0425.04-1.39%20
Feb 7, 202525.3925.3925.3925.3925.39-0.54%11
Feb 6, 202525.3825.5325.3825.5325.53-0.89%101
Feb 5, 202525.7625.7625.7625.7625.760.10%29
Feb 4, 202525.7325.7325.7325.7325.73-181
Feb 3, 202525.4025.7325.4025.7325.73-1.46%222
Jan 31, 202526.1026.1226.1026.1126.11-0.71%219
Jan 30, 202526.1626.3026.1626.3026.301.69%236
Jan 29, 202525.8225.8625.8225.8625.86-0.89%102
Jan 28, 202525.9026.1025.9026.1026.101.22%219
Jan 27, 202525.7825.7825.7825.7825.78-2.04%32
Jan 24, 202526.3226.3226.3226.3226.32-0.76%135
Jan 23, 202526.5226.5226.5226.5226.520.86%24
Jan 22, 202526.3026.3026.3026.3026.30-0.11%3
Jan 21, 202526.3326.3326.3326.3326.331.80%-
Jan 17, 202525.8625.8625.8625.8625.860.35%42
Jan 16, 202525.5925.7725.5925.7725.771.07%130
Jan 15, 202525.5025.5025.5025.5025.502.50%4
Jan 14, 202524.8824.8824.8824.8824.880.14%7
Jan 13, 202524.5424.8424.5424.8424.840.20%201
Jan 10, 202524.6624.7924.6624.7924.79-1.97%872
Jan 8, 202525.2925.2925.2925.2925.291.11%5
Jan 7, 202525.0125.0125.0125.0125.01-1.45%22
Jan 6, 202525.3825.3825.3825.3825.38-0.15%54
Jan 3, 202525.4225.4225.4225.4225.422.44%14
Jan 2, 202524.8124.8124.8124.8124.81-0.44%20
Dec 31, 202425.2625.2624.9224.9224.92-0.56%397
Dec 30, 202425.0725.0725.0725.0725.07-1.52%48
Dec 27, 202425.4525.4525.4525.4525.45-1.44%33
Dec 26, 202425.8225.8225.8225.8225.820.97%7
Dec 24, 202425.5825.5825.5825.5825.580.93%29
Dec 23, 202425.3425.3425.3425.3425.34-0.11%25
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