Alger Dynamic Opportunities Z (ADOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.07
-0.25 (-1.07%)
Aug 19, 2025, 4:00 PM EDT
ADOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 8, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.35% |
| Jul 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.04% |
| Jul 3, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.49% |
| Jul 2, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.27% |
| Jul 1, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.92% |
| Jun 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.26% |
| Jun 27, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.48% |
| Jun 26, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.66% |
| Jun 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.61% |
| Jun 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.89% |
| Jun 23, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.49% |
| Jun 20, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.40% |
| Jun 18, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.04% |
| Jun 17, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| Jun 16, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.45% |
| Jun 13, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.49% |
| Jun 12, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.27% |
| Jun 11, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.04% |