Alger Concentrated Equity ETF (CNEQ)

CNEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	33.07	34.00	33.07	33.85	33.85	2.30%	80,739
Feb 6, 2026	32.17	33.12	32.17	33.09	33.09	3.57%	148,176
Feb 5, 2026	32.09	32.52	31.81	31.95	31.95	-1.27%	72,770
Feb 4, 2026	33.48	33.48	32.18	32.36	32.36	-3.83%	52,793
Feb 3, 2026	34.18	34.18	33.10	33.65	33.65	-1.00%	69,130
Feb 2, 2026	33.75	34.19	33.69	33.99	33.99	0.12%	168,830
Jan 30, 2026	34.52	34.52	33.76	33.95	33.95	-2.22%	52,552
Jan 29, 2026	35.04	35.04	33.96	34.72	34.72	-1.17%	50,244
Jan 28, 2026	35.18	35.26	34.99	35.13	35.13	0.37%	241,189
Jan 27, 2026	34.81	35.07	34.64	35.00	35.00	1.39%	49,239
Jan 26, 2026	34.57	34.74	34.48	34.52	34.52	0.26%	93,020
Jan 23, 2026	34.42	34.63	34.32	34.43	34.43	0.20%	43,715
Jan 22, 2026	34.59	34.59	34.20	34.36	34.36	0.88%	64,719
Jan 21, 2026	34.17	34.44	33.67	34.06	34.06	0.21%	68,620
Jan 20, 2026	34.08	34.47	33.89	33.99	33.99	-2.77%	67,336
Jan 16, 2026	35.29	35.29	34.81	34.96	34.96	-0.52%	47,950
Jan 15, 2026	35.42	35.49	35.09	35.14	35.14	0.81%	89,708
Jan 14, 2026	35.23	35.23	34.51	34.86	34.86	-1.75%	63,623
Jan 13, 2026	35.60	35.66	35.23	35.48	35.48	-0.06%	210,071
Jan 12, 2026	35.11	35.65	35.11	35.50	35.50	0.88%	55,133
Jan 9, 2026	34.91	35.23	34.84	35.19	35.19	1.18%	49,506
Jan 8, 2026	35.14	35.14	34.62	34.78	34.78	-1.05%	42,392
Jan 7, 2026	35.33	35.49	35.08	35.15	35.15	-0.45%	105,365
Jan 6, 2026	35.19	35.33	34.95	35.31	35.31	0.83%	69,285
Jan 5, 2026	35.06	35.15	34.80	35.02	35.02	1.30%	294,423
Jan 2, 2026	34.80	34.93	34.41	34.57	34.57	0.55%	203,519
Dec 31, 2025	34.85	34.85	34.37	34.38	34.38	-1.09%	38,278
Dec 30, 2025	34.86	34.86	34.63	34.76	34.76	-0.20%	28,298
Dec 29, 2025	34.72	34.91	34.62	34.83	34.83	-0.66%	33,099
Dec 26, 2025	35.28	35.28	35.00	35.06	35.06	-0.23%	25,851
Dec 24, 2025	35.09	35.17	34.99	35.14	35.14	0.26%	36,458
Dec 23, 2025	34.73	35.06	34.64	35.05	35.05	0.63%	36,617
Dec 22, 2025	34.90	34.90	34.63	34.83	34.83	0.87%	107,562
Dec 19, 2025	34.09	34.77	34.07	34.53	34.53	2.28%	55,318
Dec 18, 2025	33.59	34.00	33.56	33.76	33.76	1.99%	33,615
Dec 17, 2025	34.28	34.32	33.10	33.10	32.92	-2.93%	189,741
Dec 16, 2025	33.82	34.14	33.70	34.10	33.91	0.50%	75,595
Dec 15, 2025	34.38	34.50	33.84	33.93	33.75	-0.76%	53,052
Dec 12, 2025	35.08	35.14	34.01	34.19	34.00	-3.14%	132,779
Dec 11, 2025	34.86	35.36	34.68	35.30	35.11	0.06%	52,072
Dec 10, 2025	35.20	35.36	34.90	35.28	35.09	0.26%	39,213
Dec 9, 2025	35.09	35.27	35.00	35.19	35.00	-0.06%	53,347
Dec 8, 2025	35.24	35.24	34.96	35.21	35.02	0.43%	54,052
Dec 5, 2025	35.16	35.28	34.90	35.06	34.87	0.03%	41,336
Dec 4, 2025	34.92	35.08	34.70	35.05	34.86	0.92%	175,510
Dec 3, 2025	34.67	34.82	34.39	34.73	34.54	-0.09%	112,479
Dec 2, 2025	34.81	35.26	34.74	34.76	34.57	0.20%	78,424
Dec 1, 2025	34.37	34.84	34.31	34.69	34.50	-0.20%	28,140
Nov 28, 2025	34.73	34.76	34.58	34.76	34.57	0.61%	41,550
Nov 26, 2025	34.40	34.73	34.25	34.55	34.36	1.68%	93,764

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.