The Alger ETF Trust (AWEG) Historical Stock Data
23.03 ↑0.48 (2.15%)
As of April 10, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, AWEG is up 0.04% a day on average. There have been 29 days where The Alger ETF Trust closed green and 1 days where AWEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.54 | 22.54 | ↑$0.00 (0.00%) | 22.54 | 22.54 | 6 |
| 2024-04-25 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.71 | 2 |
| 2024-04-23 | 22.56 | 22.56 | ↑$0.00 (0.00%) | 22.56 | 22.56 | 4 |
| 2024-04-22 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.20 | 22.20 | 7 |
| 2024-04-17 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.20 | 22.20 | 3 |
| 2024-04-15 | 22.34 | 22.45 | ↑$0.11 (0.50%) | 22.34 | 22.45 | 124 |
| 2024-04-12 | 22.80 | 22.80 | ↑$0.00 (0.00%) | 22.80 | 22.80 | 3 |
| 2024-04-11 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 5 |
| 2024-04-10 | 23.10 | 23.08 | ↓$0.02 (-0.09%) | 23.08 | 23.10 | 169 |
| 2024-04-09 | 23.39 | 23.39 | ↑$0.00 (0.00%) | 23.39 | 23.39 | 28 |
| 2024-04-08 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 23.23 | 23.23 | 17 |
| 2024-04-05 | 23.10 | 23.10 | ↑$0.00 (0.00%) | 23.10 | 23.10 | 3 |
| 2024-04-04 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.79 | 22.79 | 8 |
| 2024-04-03 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 30 |
| 2024-04-02 | 22.69 | 22.69 | ↑$0.00 (0.00%) | 22.69 | 22.69 | 29 |
| 2024-04-01 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.11 | 23.11 | 3 |
| 2024-03-28 | 23.40 | 23.46 | ↑$0.06 (0.24%) | 23.40 | 23.46 | 202 |
| 2024-03-27 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.30 | 23.30 | 12 |
| 2024-03-26 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 1 |
| 2024-03-25 | 22.97 | 22.97 | ↑$0.00 (0.00%) | 22.97 | 22.97 | 1 |
| 2024-03-22 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 2 |
| 2024-03-21 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.11 | 23.11 | 257 |
| 2024-03-20 | 22.91 | 22.91 | ↑$0.00 (0.00%) | 22.91 | 22.91 | 65 |
| 2024-03-19 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.71 | 1 |
| 2024-03-18 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.58 | 22.58 | 17 |
| 2024-03-15 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.43 | 123 |
| 2024-03-14 | 22.55 | 22.57 | ↑$0.02 (0.10%) | 22.55 | 22.57 | 394 |
| 2024-03-13 | 22.52 | 22.65 | ↑$0.13 (0.56%) | 22.52 | 22.75 | 686 |
| 2024-03-12 | 22.69 | 22.69 | ↑$0.00 (0.00%) | 22.69 | 22.69 | 1 |
| 2024-03-11 | 22.74 | 22.74 | ↑$0.00 (0.00%) | 22.74 | 22.74 | 14 |
Create an account or log in to view more rows.
$AWEG oh my!
$AWEG has just been halted from trading.
$AWEG had to buy calls
$AWEG the catalyst we need !
$AWEG Powell save me
$AWEG Market is down
No worries
$AWEG It's coming
load 'em up.
$AWEG shorting it
$AWEG bounce back baby
$AWEG PT?