Alger Concentrated Equity ETF (CNEQ)

NYSEARCA: CNEQ · Real-Time Price · USD

39.43

+0.02 (0.05%)

At close: Oct 15, 2026, 4:00 PM EDT

39.43

0.00 (0.00%)

After-hours: Oct 15, 2026, 4:10 PM EDT

CNEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.91	39.45	38.41	39.43	39.43	0.05%	245,733
Oct 14, 2026	40.06	40.14	39.18	39.41	39.41	-2.81%	138,116
Oct 13, 2026	40.26	40.55	40.05	40.55	40.55	-	124,148
Oct 12, 2026	40.91	41.05	40.43	40.55	40.55	-0.76%	570,578
Oct 9, 2026	41.26	41.26	40.66	40.86	40.86	0.54%	135,004
Oct 8, 2026	41.56	41.56	40.43	40.64	40.64	-2.26%	150,428
Oct 7, 2026	41.45	41.68	41.20	41.58	41.58	-0.69%	204,940
Oct 6, 2026	42.00	42.10	41.80	41.87	41.87	0.79%	210,572
Oct 5, 2026	41.16	41.63	41.16	41.54	41.54	1.29%	175,348
Oct 2, 2026	41.02	41.20	40.83	41.01	41.01	0.81%	241,818
Oct 1, 2026	40.87	40.87	40.32	40.68	40.68	0.12%	127,467
Sep 30, 2026	40.84	41.00	40.60	40.63	40.63	0.17%	281,554
Sep 29, 2026	40.67	40.85	40.52	40.56	40.56	0.10%	151,736
Sep 28, 2026	40.70	40.79	40.32	40.52	40.52	-1.05%	190,601
Sep 25, 2026	40.95	40.98	40.64	40.95	40.95	0.34%	128,897
Sep 24, 2026	40.34	40.91	40.34	40.81	40.81	0.27%	110,030
Sep 23, 2026	41.04	41.04	40.56	40.70	40.70	-1.24%	121,258
Sep 22, 2026	40.80	41.27	40.80	41.21	41.21	0.78%	111,684
Sep 21, 2026	40.21	40.90	40.05	40.89	40.89	2.48%	93,103
Sep 18, 2026	39.65	39.90	39.52	39.90	39.90	0.73%	64,802
Sep 17, 2026	39.68	39.68	39.35	39.61	39.61	2.09%	107,946
Sep 16, 2026	39.03	39.22	38.49	38.80	38.80	0.39%	150,346
Sep 15, 2026	39.04	39.04	38.55	38.65	38.65	-1.13%	141,231
Sep 14, 2026	38.90	39.33	38.75	39.09	39.09	-1.71%	284,811
Sep 11, 2026	40.18	40.18	39.76	39.77	39.77	0.35%	130,983
Sep 10, 2026	39.92	39.92	39.56	39.63	39.63	-1.39%	151,273
Sep 9, 2026	40.37	40.41	40.15	40.19	40.19	-0.59%	710,068
Sep 8, 2026	40.48	40.56	40.21	40.43	40.43	0.42%	133,366
Sep 4, 2026	40.04	40.26	39.98	40.26	40.26	0.68%	137,955
Sep 3, 2026	39.59	40.05	39.43	39.99	39.99	1.39%	141,761
Sep 2, 2026	38.90	39.44	38.90	39.44	39.44	0.92%	224,708
Sep 1, 2026	39.07	39.35	38.86	39.08	39.08	-1.04%	181,069
Aug 31, 2026	39.70	39.70	39.25	39.49	39.49	-0.43%	270,871
Aug 28, 2026	40.11	40.27	39.53	39.66	39.66	-1.00%	407,200
Aug 27, 2026	39.90	40.06	39.70	40.06	40.06	1.62%	195,358
Aug 26, 2026	39.50	39.58	39.21	39.42	39.42	-0.40%	822,330
Aug 25, 2026	39.33	39.59	39.19	39.58	39.58	1.51%	250,354
Aug 24, 2026	39.25	39.26	38.78	38.99	38.99	-1.52%	158,471
Aug 21, 2026	39.51	39.78	39.43	39.59	39.59	0.87%	92,109
Aug 20, 2026	39.75	39.75	39.07	39.25	39.25	-0.73%	146,024
Aug 19, 2026	40.01	40.01	39.14	39.54	39.54	-0.53%	168,195
Aug 18, 2026	40.36	40.36	39.64	39.75	39.75	-2.60%	125,781
Aug 17, 2026	41.22	41.22	40.80	40.81	40.81	-0.24%	215,443
Aug 14, 2026	40.83	41.07	40.65	40.91	40.91	0.27%	140,917
Aug 13, 2026	40.84	41.06	40.66	40.80	40.80	0.64%	333,098
Aug 12, 2026	40.46	40.54	40.22	40.54	40.54	2.01%	102,857
Aug 11, 2026	40.08	40.08	39.55	39.74	39.74	0.16%	75,459
Aug 10, 2026	39.97	40.01	39.63	39.68	39.68	-0.66%	85,027
Aug 7, 2026	40.20	40.22	39.51	39.94	39.94	1.40%	109,893
Aug 6, 2026	39.60	39.90	39.03	39.39	39.39	-1.65%	83,063