Alger Spectra A (SPECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.18
-0.12 (-0.36%)
Aug 22, 2025, 8:09 AM EDT
SPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | - | - |
| Aug 21, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.36% |
| Aug 20, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.04% |
| Aug 19, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -2.49% |
| Aug 18, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.09% |
| Aug 15, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.03% |
| Aug 14, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.03% |
| Aug 13, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.98% |
| Aug 12, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1.69% |
| Aug 11, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.06% |
| Aug 8, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.74% |
| Aug 7, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.04% |
| Aug 6, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 1.48% |
| Aug 5, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -1.16% |
| Aug 4, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 2.35% |
| Aug 1, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -2.67% |
| Jul 31, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 1.63% |
| Jul 30, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.82% |
| Jul 29, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.93% |
| Jul 28, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.79% |
| Jul 25, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.52% |
| Jul 24, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.43% |
| Jul 23, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.18% |
| Jul 22, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -1.41% |
| Jul 21, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Jul 18, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.49% |
| Jul 17, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.87% |
| Jul 16, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.09% |
| Jul 15, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.59% |
| Jul 14, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.85% |
| Jul 11, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.16% |
| Jul 10, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.44% |
| Jul 9, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.17% |
| Jul 8, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.54% |
| Jul 7, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.53% |
| Jul 3, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.20% |
| Jul 2, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.64% |
| Jul 1, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -2.43% |
| Jun 30, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.75% |
| Jun 27, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.54% |
| Jun 26, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1.41% |
| Jun 25, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Jun 24, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.92% |
| Jun 23, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.15% |
| Jun 20, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.85% |
| Jun 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.13% |
| Jun 17, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.75% |
| Jun 16, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.75% |
| Jun 13, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.34% |
| Jun 12, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.39% |