Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Alger Ai Enablers and Adopters ETF (ALAI)
Alger Ai Enablers and Adopters ETF (ALAI) Historical

ALAI Alger Ai Enablers and Adopters ETF

22.81

0.1442 (0.64%)

Last Updated: 10:51:55

Delayed by 15 minutes

ALAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	22.6658	-1.17	-4.91%	23.13	23.27	22.45	6,455
Mar 07 2025	23.8363	0.09	0.36%	23.73	23.89	22.94	10,431
Mar 06 2025	23.75	-1.32	-5.27%	24.54	24.62	23.6828	10,204
Mar 05 2025	25.0707	0.43	1.75%	24.74	25.18	24.61	21,128
Mar 04 2025	24.6405	-0.14	-0.56%	24.33	25.10	24.02	13,760
Mar 03 2025	24.78	-0.95	-3.68%	26.02	26.02	24.6432	7,502
Feb 28 2025	25.7276	0.43	1.68%	25.19	25.7276	25.09	5,683
Feb 27 2025	25.3015	-0.99	-3.76%	26.88	26.88	25.3015	11,374
Feb 26 2025	26.29	0.29	1.12%	26.00	26.51	26.00	4,807
Feb 25 2025	26.00	-0.66	-2.48%	26.54	26.54	25.565	22,157
Feb 24 2025	26.66	-0.65	-2.38%	27.31	27.35	26.52	45,890
Feb 21 2025	27.31	-0.98	-3.46%	28.40	28.40	27.25	24,722
Feb 20 2025	28.29	-0.46	-1.60%	28.66	28.66	28.02	31,011
Feb 19 2025	28.7511	-0.11	-0.37%	28.84	28.89	28.51	48,123
Feb 18 2025	28.8583	-0.19	-0.66%	29.18	29.22	28.82	50,682
Feb 14 2025	29.05	0.40	1.40%	28.72	29.06	28.62	9,352
Feb 13 2025	28.65	0.81	2.90%	28.27	28.65	28.259	16,763
Feb 12 2025	27.8436	-0.12	-0.43%	27.64	27.9773	27.64	6,975
Feb 11 2025	27.9649	-0.30	-1.04%	28.03	28.05	27.77	7,221
Feb 10 2025	28.26	0.35	1.25%	28.12	28.28	28.0556	10,273
Feb 07 2025	27.91	-0.19	-0.68%	28.10	28.32	27.78	26,001
Feb 06 2025	28.10	0.24	0.86%	28.00	28.10	27.81	40,914
Feb 05 2025	27.86	0.17	0.61%	27.64	27.99	27.64	8,572
Feb 04 2025	27.69	0.44	1.61%	27.35	27.69	27.35	10,570
Feb 03 2025	27.25	-0.26	-0.95%	26.69	27.42	26.69	11,698
Jan 31 2025	27.51	-0.07	-0.25%	27.76	28.02	27.46	22,920
Jan 30 2025	27.58	0.22	0.82%	27.60	27.68	27.2733	18,210
Jan 29 2025	27.3569	0.03	0.12%	27.40	27.45	27.10	5,990
Jan 28 2025	27.3236	0.86	3.25%	26.73	27.37	26.73	18,433
Jan 27 2025	26.4629	-2.12	-7.41%	26.70	26.90	26.20	74,923
Jan 24 2025	28.58	0.02	0.07%	28.78	28.78	28.48	30,677
Jan 23 2025	28.56	0.00	0.00%	28.56	28.56	28.56	0
Jan 22 2025	28.56	0.76	2.73%	28.33	28.63	28.33	23,871
Jan 21 2025	27.80	0.27	0.97%	27.79	27.955	27.5373	14,215
Jan 17 2025	27.5326	0.47	1.75%	27.63	27.68	27.46	11,389
Jan 16 2025	27.06	-0.31	-1.13%	27.28	27.42	27.06	6,460
Jan 15 2025	27.37	0.91	3.44%	26.90	27.49	26.90	20,556
Jan 14 2025	26.46	0.09	0.34%	26.74	26.79	26.31	16,140
Jan 13 2025	26.37	-0.26	-0.98%	26.19	26.37	26.08	7,399
Jan 10 2025	26.63	-0.23	-0.86%	26.69	26.81	26.29	7,796
Jan 08 2025	26.86	0.01	0.04%	26.93	26.93	26.54	27,633
Jan 07 2025	26.85	-0.73	-2.65%	27.79	27.79	26.715	7,914
Jan 06 2025	27.58	0.46	1.70%	27.69	27.7493	27.53	11,578
Jan 03 2025	27.12	0.61	2.30%	26.76	27.12	26.76	2,551
Jan 02 2025	26.51	0.28	1.07%	26.46	26.63	26.38	7,060
Dec 31 2024	26.23	-0.32	-1.19%	26.64	26.64	26.19	16,730
Dec 30 2024	26.5459	-0.20	-0.76%	26.37	26.66	26.34	18,286
Dec 27 2024	26.75	-0.46	-1.68%	27.11	27.11	26.4476	19,292
Dec 26 2024	27.2068	-0.05	-0.20%	27.21	27.21	27.2068	543
Dec 24 2024	27.26	0.35	1.30%	26.95	27.26	26.95	17,703
Dec 23 2024	26.91	0.36	1.37%	26.65	26.91	26.50	4,229
Dec 20 2024	26.5458	0.27	1.01%	26.05	26.79	25.98	3,030
Dec 19 2024	26.28	0.13	0.50%	26.60	26.60	26.235	29,638
Dec 18 2024	26.15	-1.23	-4.49%	27.2406	27.36	26.14	29,966
Dec 17 2024	27.38	-0.25	-0.90%	27.52	27.52	27.23	41,816
Dec 16 2024	27.63	0.41	1.51%	27.42	27.70	27.42	13,276
Dec 13 2024	27.22	0.06	0.22%	27.29	27.45	27.08	9,653
Dec 12 2024	27.16	-0.23	-0.84%	27.33	27.35	27.15	14,806
Dec 11 2024	27.39	0.56	2.09%	27.16	27.41	27.04	16,633

Alger Ai Enablers and Ad...

Agence Francaise de Deve...

Regal Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions