Alger Concentrated Equity ETF (CNEQ)
NYSEARCA: CNEQ · Real-Time Price · USD
28.14
+0.33 (1.19%)
Jun 6, 2025, 4:00 PM - Market closed
CNEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 28.14 | 28.22 | 27.98 | 28.14 | 28.14 | 1.19% | 29,921 |
| Jun 5, 2025 | 28.00 | 28.29 | 27.62 | 27.81 | 27.81 | -0.27% | 18,583 |
| Jun 4, 2025 | 27.79 | 27.92 | 27.77 | 27.89 | 27.89 | 0.92% | 10,666 |
| Jun 3, 2025 | 27.64 | 27.79 | 27.58 | 27.63 | 27.63 | 0.62% | 80,779 |
| Jun 2, 2025 | 27.04 | 27.46 | 27.04 | 27.46 | 27.46 | 1.14% | 16,012 |
| May 30, 2025 | 27.16 | 27.16 | 26.76 | 27.15 | 27.15 | -0.47% | 2,174 |
| May 29, 2025 | 27.51 | 27.51 | 27.22 | 27.28 | 27.28 | 0.25% | 6,154 |
| May 28, 2025 | 27.41 | 27.42 | 27.21 | 27.21 | 27.21 | -0.11% | 4,720 |
| May 27, 2025 | 27.12 | 27.25 | 27.10 | 27.24 | 27.24 | 2.75% | 3,627 |
| May 23, 2025 | 26.42 | 26.65 | 26.35 | 26.51 | 26.51 | -0.60% | 6,869 |
| May 22, 2025 | 26.60 | 26.86 | 26.60 | 26.67 | 26.67 | 0.18% | 1,653 |
| May 21, 2025 | 26.85 | 27.09 | 26.63 | 26.63 | 26.63 | -1.19% | 1,013 |
| May 20, 2025 | 26.95 | 27.00 | 26.76 | 26.95 | 26.95 | -0.15% | 3,644 |
| May 19, 2025 | 26.83 | 27.03 | 26.83 | 26.99 | 26.99 | 0.23% | 9,094 |
| May 16, 2025 | 26.89 | 26.95 | 26.86 | 26.93 | 26.93 | 0.28% | 81,320 |
| May 15, 2025 | 26.56 | 26.97 | 26.56 | 26.85 | 26.85 | -0.59% | 18,471 |
| May 14, 2025 | 26.88 | 27.01 | 26.68 | 27.01 | 27.01 | 1.20% | 21,591 |
| May 13, 2025 | 26.51 | 26.78 | 26.51 | 26.69 | 26.69 | 2.90% | 94,340 |
| May 12, 2025 | 25.96 | 25.96 | 25.63 | 25.94 | 25.94 | 4.72% | 88,713 |
| May 9, 2025 | 24.98 | 24.98 | 24.68 | 24.77 | 24.77 | -0.47% | 14,323 |
| May 8, 2025 | 24.90 | 25.14 | 24.85 | 24.88 | 24.88 | 1.42% | 4,512 |
| May 7, 2025 | 24.31 | 24.54 | 24.19 | 24.54 | 24.54 | 0.92% | 4,517 |
| May 6, 2025 | 24.31 | 24.40 | 24.26 | 24.31 | 24.31 | -0.07% | 16,744 |
| May 5, 2025 | 24.23 | 24.50 | 24.23 | 24.33 | 24.33 | -0.66% | 15,094 |
| May 2, 2025 | 24.30 | 24.56 | 24.30 | 24.49 | 24.49 | 2.47% | 24,926 |
| May 1, 2025 | 24.05 | 24.09 | 23.90 | 23.90 | 23.90 | 2.51% | 59,283 |
| Apr 30, 2025 | 22.84 | 23.32 | 22.84 | 23.32 | 23.32 | -0.70% | 115 |
| Apr 29, 2025 | 23.20 | 23.48 | 23.20 | 23.48 | 23.48 | 0.99% | 1,380 |
| Apr 28, 2025 | 23.13 | 23.25 | 22.96 | 23.25 | 23.25 | -0.36% | 1,829 |
| Apr 25, 2025 | 22.90 | 23.33 | 22.90 | 23.33 | 23.33 | 2.02% | 21,064 |
| Apr 24, 2025 | 22.67 | 22.87 | 22.66 | 22.87 | 22.87 | 3.28% | 438 |
| Apr 23, 2025 | 22.31 | 22.52 | 22.15 | 22.15 | 22.15 | 3.21% | 18,147 |
| Apr 22, 2025 | 21.16 | 21.56 | 21.16 | 21.46 | 21.46 | 2.63% | 19,091 |
| Apr 21, 2025 | 20.99 | 20.99 | 20.71 | 20.91 | 20.91 | -3.11% | 26,640 |
| Apr 17, 2025 | 21.72 | 21.75 | 21.48 | 21.58 | 21.58 | -0.19% | 74,539 |
| Apr 16, 2025 | 21.65 | 21.95 | 21.28 | 21.62 | 21.62 | -3.14% | 43,244 |
| Apr 15, 2025 | 22.39 | 22.43 | 22.18 | 22.32 | 22.32 | 0.49% | 17,543 |
| Apr 14, 2025 | 22.41 | 22.41 | 22.21 | 22.21 | 22.21 | -0.26% | 511 |
| Apr 11, 2025 | 22.13 | 22.27 | 21.81 | 22.27 | 22.27 | 1.50% | 596 |
| Apr 10, 2025 | 22.29 | 22.30 | 21.68 | 21.94 | 21.94 | -4.36% | 4,130 |
| Apr 9, 2025 | 20.48 | 22.94 | 20.45 | 22.94 | 22.94 | 12.95% | 4,893 |
| Apr 8, 2025 | 21.61 | 21.70 | 20.31 | 20.31 | 20.31 | -1.30% | 14,173 |
| Apr 7, 2025 | 19.34 | 21.39 | 19.34 | 20.58 | 20.58 | 1.01% | 16,645 |
| Apr 4, 2025 | 20.91 | 20.94 | 20.36 | 20.38 | 20.38 | -6.53% | 15,980 |
| Apr 3, 2025 | 22.16 | 22.29 | 21.75 | 21.80 | 21.80 | -6.87% | 261,172 |
| Apr 2, 2025 | 22.61 | 23.41 | 22.61 | 23.41 | 23.41 | 1.42% | 948 |
| Apr 1, 2025 | 22.63 | 23.08 | 22.62 | 23.08 | 23.08 | 1.32% | 2,222 |
| Mar 31, 2025 | 22.10 | 22.78 | 22.10 | 22.78 | 22.78 | -0.47% | 15,682 |
| Mar 28, 2025 | 23.34 | 23.34 | 22.84 | 22.89 | 22.89 | -2.35% | 1,511 |
| Mar 27, 2025 | 23.94 | 24.00 | 23.44 | 23.44 | 23.44 | -2.10% | 9,499 |