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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.20% | 48 |
| Jul 9, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.78% | 5 |
| Jul 8, 2025 | 24.08 | 24.12 | 24.08 | 24.12 | 24.12 | 0.92% | 117 |
| Jul 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.56% | 6 |
| Jul 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.95% | 8 |
| Jul 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.01% | 4 |
| Jul 1, 2025 | 23.64 | 23.81 | 23.64 | 23.81 | 23.81 | 0.08% | 203 |
| Jun 30, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.81% | 6 |
| Jun 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.38% | - |
| Jun 26, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.01% | - |
| Jun 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.92% | 6 |
| Jun 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.59% | 6 |
| Jun 23, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.27% | 6 |
| Jun 20, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.48% | 13 |
| Jun 18, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.83% | 12 |
| Jun 17, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.43% | 17 |
| Jun 16, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.72% | 77 |
| Jun 13, 2025 | 22.94 | 22.94 | 22.92 | 22.92 | 22.92 | -1.42% | 548 |
| Jun 12, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.47% | 12 |
| Jun 11, 2025 | 23.42 | 23.42 | 23.36 | 23.36 | 23.36 | -0.67% | 100 |
| Jun 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.09% | 2,343 |
| Jun 9, 2025 | 23.59 | 23.61 | 23.54 | 23.54 | 23.54 | 0.29% | 2,343 |
| Jun 6, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.83% | 204 |
| Jun 5, 2025 | 23.38 | 23.38 | 23.28 | 23.28 | 23.28 | -0.37% | 203 |
| Jun 4, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.23% | 6 |
| Jun 3, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.74% | 6 |
| Jun 2, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.19% | 2 |
| May 30, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.28% | 5 |
| May 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.58% | 5 |
| May 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.06% | 3 |
| May 27, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.67% | 3 |
| May 23, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.04% | 45 |
| May 22, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.03% | - |
| May 21, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.03% | 1 |
| May 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.21% | 1 |
| May 19, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.13% | 2 |
| May 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.06% | - |
| May 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.18% | - |
| May 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.85% | 75 |
| May 13, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.12% | 2 |
| May 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 3.25% | 4 |
| May 9, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.12% | - |
| May 8, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.61% | - |
| May 7, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.14% | 5 |
| May 6, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.46% | 2 |
| May 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.60% | 2 |
| May 2, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.60% | 6 |
| May 1, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.55% | 12 |
| Apr 30, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.54% | 12 |
| Apr 29, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.43% | 3 |