The Alger ETF Trust (ALAI) Historical Stock Data
36.92 ↓0.08 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALAI is down -0.07% a day on average. There have been 19 days where The Alger ETF Trust closed green and 11 days where ALAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 37.00 | 36.92 | ↓$0.08 (-0.21%) | 36.82 | 37.08 | 60.92K |
| 2025-12-24 | 36.91 | 37.00 | ↑$0.09 (0.25%) | 36.85 | 37.07 | 80.10K |
| 2025-12-23 | 36.62 | 36.91 | ↑$0.29 (0.79%) | 36.51 | 36.94 | 146.12K |
| 2025-12-22 | 36.82 | 36.71 | ↓$0.12 (-0.31%) | 36.51 | 36.82 | 60.03K |
| 2025-12-19 | 36.10 | 36.39 | ↑$0.29 (0.81%) | 36.07 | 36.52 | 80.88K |
| 2025-12-18 | 35.66 | 35.75 | ↑$0.09 (0.26%) | 35.50 | 36.04 | 67.20K |
| 2025-12-17 | 36.59 | 35.33 | ↓$1.26 (-3.44%) | 35.33 | 36.59 | 151.07K |
| 2025-12-16 | 36.00 | 36.34 | ↑$0.34 (0.94%) | 35.86 | 36.46 | 85.87K |
| 2025-12-15 | 36.83 | 36.09 | ↓$0.74 (-2.00%) | 36.09 | 36.83 | 86.90K |
| 2025-12-12 | 37.33 | 36.52 | ↓$0.81 (-2.17%) | 36.30 | 37.33 | 48.46K |
| 2025-12-11 | 37.30 | 37.60 | ↑$0.30 (0.80%) | 36.94 | 37.70 | 48.31K |
| 2025-12-10 | 37.25 | 37.60 | ↑$0.35 (0.94%) | 37.17 | 37.74 | 103.99K |
| 2025-12-09 | 37.20 | 37.38 | ↑$0.18 (0.48%) | 37.12 | 37.53 | 37.50K |
| 2025-12-08 | 37.36 | 37.27 | ↓$0.09 (-0.24%) | 37.09 | 37.36 | 44.39K |
| 2025-12-05 | 37.20 | 37.23 | ↑$0.03 (0.08%) | 37.01 | 37.43 | 38.21K |
| 2025-12-04 | 37.04 | 37.12 | ↑$0.08 (0.22%) | 36.77 | 37.21 | 33.17K |
| 2025-12-03 | 36.79 | 36.79 | ↑$0.00 (0.01%) | 36.40 | 36.92 | 65.98K |
| 2025-12-02 | 37.00 | 36.89 | ↓$0.11 (-0.30%) | 36.89 | 37.44 | 113K |
| 2025-12-01 | 36.39 | 36.76 | ↑$0.37 (1.02%) | 36.30 | 36.97 | 48.83K |
| 2025-11-28 | 36.66 | 36.86 | ↑$0.20 (0.55%) | 36.59 | 36.87 | 41.49K |
| 2025-11-26 | 36.24 | 36.57 | ↑$0.33 (0.92%) | 36.24 | 36.71 | 34.17K |
| 2025-11-25 | 35.63 | 36.06 | ↑$0.43 (1.20%) | 35.13 | 36.08 | 40.59K |
| 2025-11-24 | 34.94 | 35.83 | ↑$0.89 (2.55%) | 34.94 | 35.95 | 113.95K |
| 2025-11-21 | 34.62 | 34.52 | ↓$0.10 (-0.29%) | 33.75 | 35.01 | 166.80K |
| 2025-11-20 | 36.68 | 34.56 | ↓$2.12 (-5.78%) | 34.44 | 37.74 | 161.97K |
| 2025-11-19 | 35.33 | 35.57 | ↑$0.24 (0.68%) | 35.27 | 35.90 | 49.84K |
| 2025-11-18 | 35.19 | 35.24 | ↑$0.05 (0.14%) | 34.76 | 35.65 | 69.68K |
| 2025-11-17 | 35.66 | 35.64 | ↓$0.02 (-0.06%) | 35.35 | 36.13 | 54.53K |
| 2025-11-14 | 34.97 | 35.85 | ↑$0.88 (2.50%) | 34.97 | 36.13 | 61.35K |
| 2025-11-13 | 36.63 | 35.76 | ↓$0.87 (-2.38%) | 35.46 | 36.63 | 94.85K |
Create an account or log in to view more rows.
$ALAI hang tight
ignore fud and buy dips if you can
everyone be okay????
$ALAI God dammit
$ALAI Growth/Value
$ALAI take what we can get
$ALAI getting this mare ready to run today
$ALAI I warned everyone this company sucks
$ALAI FYI - leaning bullish
$ALAI Burn burn burn
$ALAI I blocked some bears and I liked it!
$ALAI Overpower the algos!