Alger Concentrated Equity ETF (CNEQ)
NYSEARCA: CNEQ · Real-Time Price · USD
34.83
-0.65 (-1.83%)
At close: Oct 14, 2025, 4:00 PM EDT
34.83
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT
CNEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 34.91 | 35.26 | 34.31 | 34.83 | 34.83 | -1.83% | 65,506 |
| Oct 13, 2025 | 35.21 | 35.50 | 35.18 | 35.48 | 35.48 | 2.63% | 38,404 |
| Oct 10, 2025 | 36.00 | 36.11 | 34.49 | 34.57 | 34.57 | -3.89% | 61,534 |
| Oct 9, 2025 | 35.74 | 35.97 | 35.54 | 35.97 | 35.97 | 0.33% | 45,199 |
| Oct 8, 2025 | 35.51 | 35.85 | 35.41 | 35.85 | 35.85 | 1.53% | 42,209 |
| Oct 7, 2025 | 35.59 | 35.78 | 35.13 | 35.31 | 35.31 | -0.70% | 132,233 |
| Oct 6, 2025 | 35.95 | 35.96 | 35.45 | 35.56 | 35.56 | -0.14% | 46,378 |
| Oct 3, 2025 | 35.88 | 35.95 | 35.37 | 35.61 | 35.61 | -0.25% | 58,232 |
| Oct 2, 2025 | 35.79 | 35.79 | 35.30 | 35.70 | 35.70 | 0.93% | 112,198 |
| Oct 1, 2025 | 35.55 | 35.55 | 34.50 | 35.37 | 35.37 | 0.59% | 62,851 |
| Sep 30, 2025 | 35.10 | 35.20 | 34.80 | 35.16 | 35.16 | 0.44% | 35,800 |
| Sep 29, 2025 | 34.93 | 35.20 | 34.86 | 35.01 | 35.01 | 1.10% | 40,396 |
| Sep 26, 2025 | 34.60 | 34.63 | 34.23 | 34.63 | 34.63 | 0.52% | 30,254 |
| Sep 25, 2025 | 34.34 | 34.69 | 33.91 | 34.45 | 34.45 | -1.03% | 52,772 |
| Sep 24, 2025 | 34.99 | 34.99 | 34.60 | 34.81 | 34.81 | -0.19% | 34,788 |
| Sep 23, 2025 | 35.35 | 35.86 | 34.78 | 34.88 | 34.88 | -1.15% | 86,562 |
| Sep 22, 2025 | 34.99 | 35.36 | 34.90 | 35.28 | 35.28 | 0.89% | 134,357 |
| Sep 19, 2025 | 34.76 | 34.97 | 34.58 | 34.97 | 34.97 | 1.42% | 117,211 |
| Sep 18, 2025 | 34.45 | 34.85 | 34.37 | 34.48 | 34.48 | 0.50% | 126,109 |
| Sep 17, 2025 | 34.49 | 34.49 | 33.82 | 34.31 | 34.31 | -0.17% | 175,532 |
| Sep 16, 2025 | 34.51 | 34.51 | 34.20 | 34.37 | 34.37 | 0.38% | 160,062 |
| Sep 15, 2025 | 34.19 | 34.42 | 34.11 | 34.24 | 34.24 | 0.71% | 137,021 |
| Sep 12, 2025 | 33.87 | 34.13 | 33.87 | 34.00 | 34.00 | 0.35% | 48,205 |
| Sep 11, 2025 | 34.08 | 34.08 | 33.85 | 33.88 | 33.88 | 0.03% | 92,760 |
| Sep 10, 2025 | 33.90 | 34.07 | 33.70 | 33.87 | 33.87 | 1.13% | 74,076 |
| Sep 9, 2025 | 33.22 | 33.49 | 33.08 | 33.49 | 33.49 | 2.17% | 124,952 |
| Sep 8, 2025 | 32.91 | 32.96 | 32.73 | 32.78 | 32.78 | 1.45% | 21,065 |
| Sep 5, 2025 | 32.68 | 32.68 | 31.91 | 32.31 | 32.31 | -0.08% | 72,443 |
| Sep 4, 2025 | 32.20 | 32.37 | 32.07 | 32.34 | 32.34 | 1.21% | 29,575 |
| Sep 3, 2025 | 31.98 | 32.10 | 31.80 | 31.95 | 31.95 | 0.87% | 118,557 |
| Sep 2, 2025 | 31.27 | 31.75 | 31.11 | 31.67 | 31.67 | -1.12% | 65,701 |
| Aug 29, 2025 | 32.48 | 32.48 | 31.88 | 32.03 | 32.03 | -1.84% | 40,942 |
| Aug 28, 2025 | 32.48 | 32.68 | 32.24 | 32.63 | 32.63 | 1.05% | 60,811 |
| Aug 27, 2025 | 32.44 | 32.46 | 32.14 | 32.29 | 32.29 | -0.40% | 40,714 |
| Aug 26, 2025 | 32.09 | 32.42 | 32.05 | 32.42 | 32.42 | 1.28% | 44,829 |
| Aug 25, 2025 | 31.97 | 32.17 | 31.90 | 32.01 | 32.01 | 0.25% | 51,849 |
| Aug 22, 2025 | 31.29 | 32.02 | 31.13 | 31.93 | 31.93 | 2.08% | 68,257 |
| Aug 21, 2025 | 31.32 | 31.52 | 31.19 | 31.28 | 31.28 | -0.29% | 161,637 |
| Aug 20, 2025 | 31.47 | 31.47 | 30.65 | 31.37 | 31.37 | -0.41% | 18,771 |
| Aug 19, 2025 | 32.30 | 32.30 | 31.50 | 31.50 | 31.50 | -2.75% | 54,559 |
| Aug 18, 2025 | 32.29 | 32.40 | 32.14 | 32.39 | 32.39 | 0.19% | 64,571 |
| Aug 15, 2025 | 32.28 | 32.39 | 32.12 | 32.33 | 32.33 | -0.15% | 21,971 |
| Aug 14, 2025 | 32.10 | 32.52 | 32.10 | 32.38 | 32.38 | -0.06% | 83,179 |
| Aug 13, 2025 | 32.82 | 32.90 | 32.16 | 32.40 | 32.40 | -0.83% | 70,643 |
| Aug 12, 2025 | 32.41 | 32.71 | 32.30 | 32.67 | 32.67 | 1.74% | 106,506 |
| Aug 11, 2025 | 32.00 | 32.35 | 32.00 | 32.11 | 32.11 | 0.12% | 51,719 |
| Aug 8, 2025 | 31.97 | 32.15 | 31.95 | 32.07 | 32.07 | 0.85% | 82,226 |
| Aug 7, 2025 | 31.65 | 32.07 | 31.48 | 31.80 | 31.80 | 1.18% | 45,132 |
| Aug 6, 2025 | 31.15 | 31.54 | 31.05 | 31.43 | 31.43 | 1.68% | 103,340 |
| Aug 5, 2025 | 31.42 | 31.44 | 30.86 | 30.91 | 30.91 | -1.34% | 24,269 |