NYSEArca - Delayed Quote USD

Alger AI Enablers & Adopters ETF (ALAI)

29.02
+0.35
+(1.23%)
At close: June 6 at 3:56:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202528.9329.0628.8829.0229.0219,100
Jun 5, 202528.8429.3528.5328.6728.67199,300
Jun 4, 202528.6128.7728.5828.6928.694,900
Jun 3, 202528.3028.6128.3028.4528.4515,700
Jun 2, 202527.7128.1627.7128.1228.1210,900
May 30, 202527.5627.7827.5027.7827.782,300
May 29, 202528.4228.4227.8127.9627.9614,700
May 28, 202528.0128.0127.7627.8427.845,900
May 27, 202527.3927.9227.3927.8727.8732,700
May 23, 202526.8727.2826.8727.1327.136,300
May 22, 202527.3127.4627.2427.2427.245,400
May 21, 202527.3327.5926.9427.1027.104,100
May 20, 202527.4627.5127.3427.4527.4525,500
May 19, 202527.0427.5527.0427.5227.524,500
May 16, 202527.3527.5027.3527.4627.466,900
May 15, 202527.2227.5227.2227.3527.353,000
May 14, 202527.3027.5627.3027.5627.567,800
May 13, 202526.7427.4326.6527.2927.2911,300
May 12, 202526.2726.5326.2326.4926.4911,500
May 9, 202525.2425.2525.1325.1925.195,100
May 8, 202525.2325.5525.2325.3325.3313,300
May 7, 202524.7124.9024.6224.9024.901,800
May 6, 202524.7124.7524.6224.7224.721,600
May 5, 202524.8824.8824.7324.7424.741,900
May 2, 202524.7125.0124.7124.9124.9134,000
May 1, 202524.4124.5524.3024.3024.3029,400
Apr 30, 202523.3123.7323.2423.7323.7334,900
Apr 29, 202523.6223.8323.6023.8323.832,000
Apr 28, 202523.7723.7723.3623.6923.692,900
Apr 25, 202523.3323.8023.3323.7323.737,300
Apr 24, 202522.5823.2922.5823.2623.264,800
Apr 23, 202522.7422.9522.4322.4822.487,400
Apr 22, 202521.6621.8021.5921.7321.732,700
Apr 21, 202521.1821.1820.8921.1621.16500
Apr 17, 202522.1022.1021.6821.8621.861,500
Apr 16, 202522.0522.1721.5721.9021.904,200
Apr 15, 202522.7322.7322.5722.6522.651,800
Apr 14, 202522.7922.7922.3422.5122.514,900
Apr 11, 202522.3422.5922.1222.5522.558,500
Apr 10, 202522.5422.7721.5422.2122.214,000
Apr 9, 202520.9423.4520.5723.4423.4436,100
Apr 8, 202521.9321.9720.5320.5320.535,400
Apr 7, 202520.0321.3720.0320.7520.7513,900
Apr 4, 202521.1621.1620.4520.5220.5254,600
Apr 3, 202522.3222.3221.7521.8721.8731,600
Apr 2, 202522.9123.7622.9123.6323.6338,200
Apr 1, 202522.8123.2722.8123.2723.276,400
Mar 31, 202522.2922.9022.2722.9022.904,800
Mar 28, 202523.0023.1023.0023.1023.102,400
Mar 27, 202524.0124.0323.6323.6323.632,500
Mar 26, 202524.2524.2524.2124.2124.211,300
Mar 25, 202525.1725.1724.9525.1225.122,900
Mar 24, 202525.0125.0524.9425.0425.041,900
Mar 21, 202523.9124.2123.9124.2124.21400
Mar 20, 202524.2324.2324.0024.0824.083,000
Mar 19, 202523.5924.0123.5924.0024.0015,200
Mar 18, 202523.9523.9523.3523.4423.444,300
Mar 17, 202523.9824.3123.9824.1624.167,600
Mar 14, 202523.7823.9923.5823.9923.992,800
Mar 13, 202523.7523.7523.0823.2123.213,700
Mar 12, 202523.9123.9523.4323.7223.725,600
Mar 11, 202523.1023.2422.7323.1223.124,600
Mar 10, 202523.2723.2722.4522.6722.676,500
Mar 7, 202523.6923.8922.9423.8423.8410,400
Mar 6, 202524.5424.6223.6823.7523.7510,200
Mar 5, 202524.7325.1824.6125.0725.0721,100
Mar 4, 202524.3325.1024.0224.6424.6413,800
Mar 3, 202525.9825.9824.6424.7824.787,500
Feb 28, 202525.1325.7325.0925.7325.735,700
Feb 27, 202526.8826.8825.3025.3025.3011,400
Feb 26, 202526.0026.5126.0026.2926.294,800
Feb 25, 202526.5426.5425.5726.0026.0022,200
Feb 24, 202527.3127.3526.5226.6626.6645,900
Feb 21, 202528.4028.4027.2527.3127.3124,700
Feb 20, 202528.5128.5128.0228.2928.2931,000
Feb 19, 202528.7328.8928.5128.7528.7548,100
Feb 18, 202529.1829.2228.8228.8628.8650,700
Feb 14, 202528.7229.0628.6229.0529.059,400
Feb 13, 202528.2828.6528.2628.6528.6516,800
Feb 12, 202527.7327.9827.7127.8427.847,000
Feb 11, 202528.0328.0527.7727.9727.977,200
Feb 10, 202528.1228.2828.0628.2628.2610,300
Feb 7, 202528.2628.3227.7827.9127.9126,000
Feb 6, 202527.9128.1027.8128.1028.1040,900
Feb 5, 202527.7327.9927.6927.8627.868,600
Feb 4, 202527.5927.6927.4227.6927.6910,600
Feb 3, 202526.6927.4226.6927.2527.2511,700
Jan 31, 202527.7828.0227.4627.5127.5122,900
Jan 30, 202527.6027.6827.2727.5827.5818,200
Jan 29, 202527.3827.4527.1027.3627.366,000
Jan 28, 202526.9427.3726.8527.3227.3218,400
Jan 27, 202526.7026.9026.2026.4626.4675,000
Jan 24, 202528.7028.7528.4828.5828.5830,700
Jan 23, 202528.3928.6328.3928.6328.6343,600
Jan 22, 202528.3828.6328.3828.5628.5624,100
Jan 21, 202527.7927.9527.5427.8027.8014,200
Jan 17, 202527.4627.6827.4627.5327.5311,400
Jan 16, 202527.3327.4227.0627.0627.066,500
Jan 15, 202527.1827.4927.0427.3727.3720,600
Jan 14, 202526.7926.7926.3126.4626.4616,100
Jan 13, 202526.1926.3726.0826.3726.377,400
Jan 10, 202526.6926.8126.2926.6326.637,800
Jan 8, 202526.7926.9326.5426.8626.8627,600
Jan 7, 202527.7527.7526.7226.8526.857,900
Jan 6, 202527.6527.7527.5327.5827.5811,600
Jan 3, 202526.8927.1226.8527.1227.122,600
Jan 2, 202526.4126.6326.3826.5126.517,100
Dec 31, 202426.5026.5426.1926.2326.2316,700
Dec 30, 202426.3726.6626.3726.5526.5518,300
Dec 27, 202427.0527.0526.4526.7526.7519,300
Dec 26, 202427.2127.2127.2127.2127.21500
Dec 24, 202427.0927.2627.0927.2627.2617,700
Dec 23, 202426.7726.9126.5026.9126.914,200
Dec 20, 202426.0526.7925.9826.5526.553,000
Dec 19, 202426.5626.5726.2426.2826.2829,600
Dec 18, 2024 0.173 Dividend
Dec 18, 202427.2427.3626.1426.1526.1530,000
Dec 17, 202427.5227.5227.2327.3827.2141,800
Dec 16, 202427.4527.7027.4527.6327.4613,300
Dec 13, 202427.2927.4527.0827.2227.059,700
Dec 12, 202427.3327.3527.1527.1626.9914,800
Dec 11, 202427.1627.4127.0427.3927.2216,600
Dec 10, 202427.2727.4026.7526.8326.6610,500
Dec 9, 202427.4827.4827.0927.1326.9616,300
Dec 6, 202427.5527.7827.5527.7627.5818,800
Dec 5, 202427.5427.6927.5027.5127.346,300
Dec 4, 202427.2227.3927.2227.3927.217,400
Dec 3, 202426.6526.8726.6526.8626.692,400
Dec 2, 202426.4226.5826.4226.5126.3431,800
Nov 29, 202426.2626.2926.2426.2726.105,300
Nov 27, 202426.1726.1725.7925.9625.806,200
Nov 26, 202426.2026.3126.2026.2826.115,900
Nov 25, 202426.2026.2725.8725.9425.787,600
Nov 22, 202426.1326.1325.9826.1025.949,100
Nov 21, 202426.2526.2525.9326.1625.998,400
Nov 20, 202425.8126.0325.7226.0325.871,900
Nov 19, 202425.5626.0425.5626.0425.885,200
Nov 18, 202425.2325.4525.2325.4525.298,800
Nov 15, 202425.5125.5125.1225.2625.1013,500
Nov 14, 202426.0326.0325.7425.7825.6242,600
Nov 13, 202426.0126.0925.8925.9425.786,800
Nov 12, 202425.7825.8825.7425.8825.7210,900
Nov 11, 202425.9925.9925.6125.7425.5811,700
Nov 8, 202425.7025.8225.6525.8225.6626,700
Nov 7, 202425.5525.6925.5525.6925.53129,300
Nov 6, 202424.6724.8924.5724.8624.7027,800
Nov 5, 202424.2024.2424.1724.2424.0924,300
Nov 4, 202423.7723.7823.6723.6723.5227,000
Nov 1, 202423.8523.9423.7823.7823.632,400
Oct 31, 202423.7823.7823.6123.6523.50600
Oct 30, 202424.3324.4624.3324.3424.192,200
Oct 29, 202424.3724.3724.3724.3724.22100
Oct 28, 202424.1824.2124.1224.1223.975,500
Oct 25, 202424.2924.3024.1624.1624.00300
Oct 24, 202423.9124.9223.9123.9423.79800
Oct 23, 202424.1324.1423.8323.8923.742,200
Oct 22, 202424.1624.3224.1624.2724.119,600
Oct 21, 202424.2024.2024.2024.2024.05400
Oct 18, 202424.0824.0824.0524.0523.90900
Oct 17, 202423.9524.0923.8923.8923.741,400
Oct 16, 202423.7423.7523.6223.7423.596,300
Oct 15, 202424.0524.0523.5923.6423.492,000
Oct 14, 202424.1524.1524.0324.0323.88800
Oct 11, 202423.8723.8723.8723.8723.72100
Oct 10, 202423.7723.7723.7723.7723.62100
Oct 9, 202423.6523.7623.6523.7623.61300
Oct 8, 202423.6423.6423.6423.6423.49100
Oct 7, 202423.3723.4423.2423.2423.0916,000
Oct 4, 202423.4823.4823.4823.4823.33100
Oct 3, 202423.1023.1023.1023.1022.96700
Oct 2, 202422.9923.0122.9923.0022.861,100
Oct 1, 202422.8622.9422.8622.9422.80300
Sep 30, 202423.1123.2523.0323.2523.101,600
Sep 27, 202423.3223.3223.1423.1422.996,100
Sep 26, 202423.5523.5523.3323.3823.237,700
Sep 25, 202423.2923.3923.2823.3423.1916,600
Sep 24, 202422.9623.2222.9623.2223.07900
Sep 23, 202423.0323.0422.9723.0222.8712,100
Sep 20, 202422.8923.0022.8922.9322.797,900
Sep 19, 202422.7222.8922.7222.8222.684,200
Sep 18, 202422.3522.5122.2022.2022.0646,300
Sep 17, 202422.2822.2822.2822.2822.14100
Sep 16, 202422.1122.1922.1122.1922.052,300
Sep 13, 202422.3122.3122.2122.2722.139,800
Sep 12, 202422.1122.1422.1022.1021.961,300
Sep 11, 202421.7721.7721.7721.7721.63100
Sep 10, 202420.9321.0320.7121.0320.896,700
Sep 9, 202420.7220.7520.6320.7520.621,700
Sep 6, 202420.8220.8220.4120.4620.339,100
Sep 5, 202421.1821.1821.0421.0420.91100
Sep 4, 202420.9220.9820.9220.9820.85500
Sep 3, 202421.0221.0221.0221.0220.89100
Aug 30, 202421.8121.8721.8021.8721.733,100
Aug 29, 202421.8221.8821.5821.5821.451,800
Aug 28, 202421.5021.6321.5021.6321.49200
Aug 27, 202421.8521.8521.8521.8521.71100
Aug 26, 202421.8821.8821.7621.7721.64900
Aug 23, 202422.0522.0721.9822.0421.901,300
Aug 22, 202422.1922.2021.7221.7221.582,800
Aug 21, 202422.0322.1022.0222.1021.961,600
Aug 20, 202421.9221.9321.9221.9321.79200
Aug 19, 202421.7721.9821.6721.9821.842,500
Aug 16, 202421.7421.7721.7121.7721.631,600
Aug 15, 202421.6421.7621.6421.7621.622,900
Aug 14, 202421.2021.3021.0321.2521.1216,600
Aug 13, 202421.0321.0621.0321.0620.931,600
Aug 12, 202420.5120.5120.5120.5120.38100
Aug 9, 202420.4620.4620.4320.4320.30800
Aug 8, 202420.2420.2720.2420.2720.14500
Aug 7, 202419.5919.5919.5919.5919.47300
Aug 6, 202419.7520.0819.7519.8119.689,800
Aug 5, 202418.7319.6718.7319.4519.333,600
Aug 2, 202419.8820.2419.8820.1420.013,700
Aug 1, 202421.4321.5220.7120.7420.614,300
Jul 31, 202421.1221.2821.1221.2421.112,900
Jul 30, 202420.7720.7720.5420.5620.436,500
Jul 29, 202421.1321.1320.9620.9620.823,000
Jul 26, 202420.8720.9520.8720.9320.804,900
Jul 25, 202420.7320.7320.7320.7320.60100
Jul 24, 202421.5321.5320.9920.9920.86300
Jul 23, 202422.0922.0921.9221.9221.79700
Jul 22, 202421.8721.9321.6721.8321.6936,800
Jul 19, 202421.6121.6121.4921.4921.361,100
Jul 18, 202421.9221.9221.3621.5721.435,300
Jul 17, 202421.8621.8621.6921.6921.561,200
Jul 16, 202422.5522.5722.5222.5722.438,900
Jul 15, 202422.6422.7122.6422.6622.51600
Jul 12, 202422.6422.6722.6422.6722.521,800
Jul 11, 202423.0223.0622.6122.6122.473,000
Jul 10, 202423.1723.1723.1123.1523.002,300
Jul 9, 202423.0623.0622.9022.9022.761,600
Jul 8, 202423.0423.0422.8722.8922.751,700
Jul 5, 202422.8622.8622.8622.8622.72200
Jul 3, 202422.6022.6522.6022.6522.50200
Jul 2, 202422.2022.4022.2022.4022.25200
Jul 1, 202421.9922.2521.9922.2522.11300
Jun 28, 202422.2222.2322.0822.0821.95700
Jun 27, 202422.2222.2222.2222.2222.08300
Jun 26, 202422.1922.1922.1922.1922.05900
Jun 25, 202421.8622.1421.8622.0921.9518,600
Jun 24, 202421.9922.0421.7321.7521.615,100
Jun 21, 202422.0322.1622.0322.0721.931,100
Jun 20, 202422.4522.4522.1622.3022.1580,400
Jun 18, 202422.3722.4322.3622.4022.2611,800
Jun 17, 202422.1022.3822.1022.2822.141,200
Jun 14, 202422.0022.0822.0022.0721.931,900
Jun 13, 202421.9822.0021.9521.9921.865,300
Jun 12, 202421.8221.8521.8221.8521.711,100
Jun 11, 202421.4421.4521.4321.4321.293,400
Jun 10, 202421.3621.3621.3621.3621.22200
Jun 7, 202421.2221.2221.2021.2021.07100

Related Tickers