Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
24.36
+0.05 (0.19%)
Jul 10, 2025, 4:00 PM - Market closed

AWEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202524.3624.3624.3624.3624.360.20%48
Jul 9, 202524.3124.3124.3124.3124.310.78%5
Jul 8, 202524.0824.1224.0824.1224.120.92%117
Jul 7, 202523.9023.9023.9023.9023.90-0.56%6
Jul 3, 202524.0424.0424.0424.0424.040.95%8
Jul 2, 202523.8123.8123.8123.8123.81-0.01%4
Jul 1, 202523.6423.8123.6423.8123.810.08%203
Jun 30, 202523.7923.7923.7923.7923.790.81%6
Jun 27, 202523.6023.6023.6023.6023.600.38%-
Jun 26, 202523.5123.5123.5123.5123.511.01%-
Jun 25, 202523.2823.2823.2823.2823.28-1.92%6
Jun 24, 202523.7323.7323.7323.7323.731.59%6
Jun 23, 202523.3623.3623.3623.3623.361.27%6
Jun 20, 202523.0723.0723.0723.0723.07-0.48%13
Jun 18, 202523.1823.1823.1823.1823.180.83%12
Jun 17, 202522.9922.9922.9922.9922.99-0.43%17
Jun 16, 202523.0923.0923.0923.0923.090.72%77
Jun 13, 202522.9422.9422.9222.9222.92-1.42%548
Jun 12, 202523.2523.2523.2523.2523.25-0.47%12
Jun 11, 202523.4223.4223.3623.3623.36-0.67%100
Jun 10, 202523.5223.5223.5223.5223.52-0.09%2,343
Jun 9, 202523.5923.6123.5423.5423.540.29%2,343
Jun 6, 202523.4723.4723.4723.4723.470.83%204
Jun 5, 202523.3823.3823.2823.2823.28-0.37%203
Jun 4, 202523.3723.3723.3723.3723.370.23%6
Jun 3, 202523.3123.3123.3123.3123.310.74%6
Jun 2, 202523.1423.1423.1423.1423.14-0.19%2
May 30, 202523.1923.1923.1923.1923.190.28%5
May 29, 202523.1223.1223.1223.1223.12-0.58%5
May 28, 202523.2623.2623.2623.2623.260.06%3
May 27, 202523.2423.2423.2423.2423.241.67%3
May 23, 202522.8622.8622.8622.8622.860.04%45
May 22, 202522.8522.8522.8522.8522.85-0.03%-
May 21, 202522.8622.8622.8622.8622.86-2.03%1
May 20, 202523.3323.3323.3323.3323.33-0.21%1
May 19, 202523.3823.3823.3823.3823.38-0.13%2
May 16, 202523.4123.4123.4123.4123.412.06%-
May 15, 202522.9422.9422.9422.9422.940.18%-
May 14, 202522.9022.9022.9022.9022.90-0.85%75
May 13, 202523.1023.1023.1023.1023.100.12%2
May 12, 202523.0723.0723.0723.0723.073.25%4
May 9, 202522.3422.3422.3422.3422.34-1.12%-
May 8, 202522.5922.5922.5922.5922.591.61%-
May 7, 202522.2422.2422.2422.2422.24-0.14%5
May 6, 202522.2722.2722.2722.2722.27-1.46%2
May 5, 202522.6022.6022.6022.6022.600.60%2
May 2, 202522.4722.4722.4722.4722.471.60%6
May 1, 202522.1122.1122.1122.1122.110.55%12
Apr 30, 202521.9921.9921.9921.9921.990.54%12
Apr 29, 202521.8721.8721.8721.8721.870.43%3