Skip to main content
Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
25.16
+0.56 (2.26%)
Oct 11, 2024, 4:00 PM EDT - Market closed

AWEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 202425.1625.1625.1625.1625.162.26%3
Oct 10, 202424.5824.6024.5824.6024.60-0.88%397
Oct 9, 202424.8224.8224.8224.8224.820.83%52
Oct 8, 202424.6224.6424.6124.6224.620.78%1,440
Oct 7, 202424.4324.4324.4324.4324.43-1.07%-
Oct 4, 202424.6924.6924.6924.6924.691.16%8
Oct 3, 202424.4124.4124.4124.4124.41-0.83%2
Oct 2, 202424.6124.6124.6124.6124.610.01%16
Oct 1, 202424.6124.6124.6124.6124.61-1.37%1
Sep 30, 202424.9524.9524.9524.9524.950.52%19
Sep 27, 202424.8924.8924.8224.8224.82-371
Sep 26, 202424.8324.8324.8324.8324.83-0.17%24
Sep 25, 202424.8724.8724.8724.8724.87-0.75%27
Sep 24, 202425.0625.0625.0625.0625.06-0.23%3
Sep 23, 202425.1125.1125.1125.1125.110.76%6
Sep 20, 202424.9224.9224.9224.9224.92-0.24%4
Sep 19, 202424.9824.9824.9824.9824.981.10%9
Sep 18, 202424.7124.7124.7124.7124.710.03%3
Sep 17, 202424.7124.7124.7124.7124.710.03%6
Sep 16, 202424.7024.7024.7024.7024.700.15%-
Sep 13, 202424.6624.6624.6624.6624.661.37%1
Sep 12, 202424.3324.3324.3324.3324.331.19%16
Sep 11, 202423.5424.0423.5424.0424.040.42%119
Sep 10, 202423.9423.9423.9423.9423.94-0.65%1
Sep 9, 202424.1024.1024.1024.1024.100.53%7
Sep 6, 202423.9723.9723.9723.9723.97-1.32%52
Sep 5, 202424.2924.2924.2924.2924.29-1.23%44
Sep 4, 202424.6024.6024.6024.6024.60-10
Sep 3, 202424.6024.6024.6024.6024.60-2.17%35
Aug 30, 202425.1425.1425.1425.1425.140.92%3
Aug 29, 202424.9124.9124.9124.9124.910.02%1
Aug 28, 202424.9124.9124.9124.9124.91-0.54%1
Aug 27, 202425.0425.0425.0425.0425.04-0.12%15
Aug 26, 202425.1725.1725.0725.0725.070.44%100
Aug 23, 202424.9624.9624.9624.9624.961.79%28
Aug 22, 202424.5324.5324.5324.5324.53-0.49%2
Aug 21, 202424.4824.6524.4824.6524.650.85%381
Aug 20, 202424.4424.4424.4424.4424.44-0.65%1
Aug 19, 202424.6024.6024.6024.6024.600.63%7
Aug 16, 202424.4524.4524.4524.4524.450.28%5
Aug 15, 202424.3824.3824.3824.3824.382.03%10
Aug 14, 202423.8923.8923.8923.8923.890.21%5
Aug 13, 202423.8423.8423.8423.8423.841.28%6
Aug 12, 202423.5423.5423.5423.5423.54-0.94%55
Aug 9, 202423.7623.7623.7623.7623.760.96%1
Aug 8, 202423.5423.5423.5423.5423.541.73%51
Aug 7, 202423.1423.1423.1423.1423.14-2.22%52
Aug 6, 202423.6623.6623.6623.6623.661.46%4
Aug 5, 202423.2723.3223.2723.3223.32-2.06%368
Aug 2, 202423.8123.8123.8123.8123.81-1.17%13
Aug 1, 202423.9824.0923.9824.0924.09-1.85%338
Jul 31, 202424.5524.5524.5524.5524.550.84%52
Jul 30, 202424.3424.3424.3424.3424.340.16%1
Jul 29, 202424.4124.4124.3124.3124.31-0.19%487
Jul 26, 202424.4224.4224.3524.3524.351.00%158
Jul 25, 202424.1124.1124.1124.1124.110.68%1
Jul 24, 202423.9523.9523.9523.9523.95-2.37%324
Jul 23, 202424.6224.6224.5324.5324.530.52%13,001
Jul 22, 202424.4024.4024.4024.4024.401.24%-
Jul 19, 202424.1024.1024.1024.1024.10-0.18%3,081
Jul 18, 202424.5124.5124.1424.1424.14-1.75%3,081
Jul 17, 202424.5724.5724.5724.5724.57-1.28%4
Jul 16, 202424.8924.8924.8924.8924.892.39%3
Jul 15, 202424.3124.3124.3124.3124.311.46%5
Jul 12, 202423.9623.9623.9623.9623.960.41%196
Jul 11, 202423.8623.8623.8623.8623.861.48%9
Jul 10, 202423.4323.5123.4323.5123.510.06%2,203
Jul 9, 202423.5023.5323.5023.5023.50-0.39%509
Jul 8, 202423.5923.5923.5923.5923.59-0.04%3
Jul 5, 202423.3223.6223.3223.6023.600.20%1,068
Jul 3, 202423.5523.5523.5523.5523.550.39%3
Jul 2, 202423.4623.4623.4623.4623.460.32%10
Jul 1, 202423.3923.3923.3923.3923.39-0.90%-
Jun 28, 202423.6023.6023.6023.6023.600.10%2
Jun 27, 202423.5823.5823.5823.5823.580.30%10
Jun 26, 202423.5123.5123.5123.5123.510.19%10
Jun 25, 202423.4623.4623.4623.4623.46-0.15%2
Jun 24, 202423.5023.5023.5023.5023.500.53%4
Jun 21, 202423.3723.3723.3723.3723.370.67%-
Jun 20, 202423.2223.2223.2223.2223.22-0.57%162
Jun 18, 202423.4623.4623.3523.3523.35-162
Jun 17, 202423.3523.3523.3523.3523.350.85%2
Jun 14, 202423.1623.1623.1623.1623.16-0.51%304
Jun 13, 202423.2623.2723.2623.2723.27-0.87%304
Jun 12, 202423.4823.4823.4823.4823.481.52%2
Jun 11, 202423.1323.1323.1323.1323.13-0.06%4
Jun 10, 202423.1423.1423.1423.1423.140.35%5
Jun 7, 202423.3023.3023.0623.0623.06-0.99%201
Jun 6, 202423.2923.2923.2923.2923.29-1.59%2
Jun 5, 202423.6723.6723.6723.6723.671.53%14
Jun 4, 202423.3123.3123.3123.3123.31-0.55%5
Jun 3, 202423.4423.4423.4423.4423.44-0.09%14
May 31, 202423.4623.4623.4623.4623.461.13%6
May 30, 202423.2023.2023.2023.2023.20-0.06%79
May 29, 202423.2223.2223.2223.2223.22-0.40%18
May 28, 202423.3123.3123.3123.3123.31-0.33%-
May 24, 202423.3923.3923.3923.3923.391.09%3
May 23, 202423.1323.1323.1323.1323.13-0.84%1
May 22, 202423.3323.3323.3323.3323.330.10%1
May 21, 202423.3123.3123.3123.3123.31-0.35%1