Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
22.12
-0.22 (-0.97%)
At close: Oct 7, 2025, 4:00 PM EDT
22.12
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
AWEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |