The Alger ETF Trust (ALAI) Historical Stock Data
29.18 ↓0.18 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALAI is up 0.37% a day on average. There have been 21 days where The Alger ETF Trust closed green and 9 days where ALAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 29.29 | 29.18 | ↓$0.11 (-0.36%) | 29.11 | 29.35 | 11.84K |
| 2025-06-16 | 29.20 | 29.36 | ↑$0.16 (0.56%) | 29.17 | 29.68 | 18.39K |
| 2025-06-13 | 28.96 | 29.00 | ↑$0.04 (0.12%) | 28.72 | 29.12 | 34.39K |
| 2025-06-12 | 28.95 | 29.14 | ↑$0.19 (0.65%) | 28.95 | 29.57 | 63.87K |
| 2025-06-11 | 29.24 | 29.39 | ↑$0.15 (0.51%) | 28.98 | 29.39 | 35.08K |
| 2025-06-10 | 29.07 | 28.97 | ↓$0.10 (-0.33%) | 28.60 | 29.07 | 15K |
| 2025-06-09 | 28.93 | 29.03 | ↑$0.10 (0.36%) | 28.93 | 29.19 | 8.15K |
| 2025-06-06 | 28.93 | 29.02 | ↑$0.09 (0.32%) | 28.88 | 29.06 | 19.15K |
| 2025-06-05 | 28.84 | 28.67 | ↓$0.17 (-0.59%) | 28.53 | 29.35 | 199.32K |
| 2025-06-04 | 28.61 | 28.69 | ↑$0.08 (0.28%) | 28.58 | 28.77 | 4.86K |
| 2025-06-03 | 28.30 | 28.45 | ↑$0.15 (0.53%) | 28.30 | 28.61 | 15.75K |
| 2025-06-02 | 27.71 | 28.12 | ↑$0.41 (1.48%) | 27.71 | 28.16 | 10.86K |
| 2025-05-30 | 27.56 | 27.78 | ↑$0.22 (0.81%) | 27.56 | 27.78 | 2.26K |
| 2025-05-29 | 28.42 | 27.96 | ↓$0.46 (-1.62%) | 27.81 | 28.42 | 14.67K |
| 2025-05-28 | 28.01 | 27.84 | ↓$0.17 (-0.60%) | 27.76 | 28.01 | 5.89K |
| 2025-05-27 | 27.39 | 27.87 | ↑$0.48 (1.74%) | 27.39 | 27.92 | 32.72K |
| 2025-05-23 | 26.87 | 27.12 | ↑$0.25 (0.95%) | 26.87 | 27.28 | 6.28K |
| 2025-05-22 | 27.31 | 27.24 | ↓$0.07 (-0.25%) | 27.24 | 27.46 | 5.36K |
| 2025-05-21 | 27.33 | 27.10 | ↓$0.22 (-0.81%) | 26.94 | 27.59 | 4.14K |
| 2025-05-20 | 27.46 | 27.45 | ↓$0.01 (-0.05%) | 27.34 | 27.51 | 25.48K |
| 2025-05-19 | 27.04 | 27.52 | ↑$0.48 (1.79%) | 27.04 | 27.55 | 4.48K |
| 2025-05-16 | 27.35 | 27.46 | ↑$0.11 (0.42%) | 27.35 | 27.50 | 6.92K |
| 2025-05-15 | 27.22 | 27.35 | ↑$0.13 (0.48%) | 27.22 | 27.50 | 3K |
| 2025-05-14 | 27.30 | 27.56 | ↑$0.26 (0.96%) | 27.30 | 27.56 | 7.85K |
| 2025-05-13 | 26.74 | 27.29 | ↑$0.55 (2.05%) | 26.65 | 27.42 | 11.22K |
| 2025-05-12 | 26.27 | 26.48 | ↑$0.21 (0.82%) | 26.23 | 26.53 | 11.31K |
| 2025-05-09 | 25.24 | 25.19 | ↓$0.05 (-0.19%) | 25.13 | 25.25 | 5.11K |
| 2025-05-08 | 25.23 | 25.33 | ↑$0.10 (0.40%) | 25.23 | 25.53 | 13.28K |
| 2025-05-07 | 24.71 | 24.90 | ↑$0.19 (0.78%) | 24.62 | 24.90 | 1.79K |
| 2025-05-06 | 24.71 | 24.71 | ↑$0.00 (0.02%) | 24.62 | 24.75 | 1.61K |
Create an account or log in to view more rows.
$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!
$ALAI prepare your cash to buy dip
$ALAI bag holders for life club