Alger Dynamic Opportunities Z (ADOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.59
+0.10 (0.43%)
Sep 15, 2025, 4:00 PM EDT
ADOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.13% |
| Sep 16, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.08% |
| Sep 15, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.43% |
| Sep 12, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.38% |
| Sep 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.17% |
| Sep 10, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.25% |
| Sep 9, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.15% |
| Sep 8, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.60% |
| Sep 5, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.68% |
| Sep 4, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.90% |
| Sep 3, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.09% |
| Sep 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% |
| Aug 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.68% |
| Aug 28, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.60% |
| Aug 27, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.13% |
| Aug 26, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.56% |
| Aug 25, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| Aug 22, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.96% |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.30% |
| Aug 19, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.07% |
| Aug 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.04% |
| Aug 15, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.09% |
| Aug 14, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.47% |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.47% |
| Aug 12, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.29% |
| Aug 11, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.09% |
| Aug 8, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.09% |
| Aug 7, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.52% |
| Aug 6, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.61% |
| Aug 5, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.88% |
| Aug 4, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.25% |
| Aug 1, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.57% |
| Jul 31, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.77% |
| Jul 30, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.91% |
| Jul 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.13% |
| Jul 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% |
| Jul 24, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.66% |
| Jul 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% |
| Jul 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.14% |
| Jul 21, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.53% |
| Jul 18, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.13% |
| Jul 17, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.31% |
| Jul 16, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.04% |
| Jul 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.13% |
| Jul 14, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.62% |
| Jul 11, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.31% |
| Jul 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.57% |
| Jul 9, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.71% |