The Alger ETF Trust (AWEG) Historical Stock Data
23.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWEG is down -0.02% a day on average. There have been 25 days where The Alger ETF Trust closed green and 5 days where AWEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.35 | 23.35 | ↑$0.00 (0.00%) | 23.35 | 23.35 | 13 |
| 2025-12-11 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.37 | 23.37 | 28 |
| 2025-12-10 | 23.00 | 23.19 | ↑$0.19 (0.81%) | 22.91 | 23.19 | 7.81K |
| 2025-12-09 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 4 |
| 2025-12-08 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.20 | 5 |
| 2025-12-04 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.20 | 5 |
| 2025-12-03 | 22.84 | 22.99 | ↑$0.15 (0.66%) | 22.84 | 22.99 | 885 |
| 2025-12-02 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 3 |
| 2025-12-01 | 22.98 | 22.98 | ↑$0.00 (0.00%) | 22.98 | 22.98 | 3 |
| 2025-11-26 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 102 |
| 2025-11-25 | 23.04 | 23.04 | ↑$0.00 (0.00%) | 23.04 | 23.04 | 105 |
| 2025-11-24 | 22.57 | 22.62 | ↑$0.05 (0.22%) | 22.57 | 22.62 | 503 |
| 2025-11-21 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.52 | 22.52 | 7 |
| 2025-11-20 | 22.35 | 21.90 | ↓$0.45 (-2.02%) | 21.90 | 22.35 | 413 |
| 2025-11-19 | 22.08 | 22.07 | ↓$0.01 (-0.03%) | 22.07 | 22.08 | 135 |
| 2025-11-18 | 21.88 | 22.07 | ↑$0.19 (0.86%) | 21.88 | 22.07 | 124 |
| 2025-11-14 | 22.12 | 22.19 | ↑$0.06 (0.29%) | 22.12 | 22.22 | 1.31K |
| 2025-11-13 | 22.26 | 22.13 | ↓$0.14 (-0.62%) | 22.13 | 22.26 | 1.30K |
| 2025-11-12 | 22.30 | 22.30 | ↑$0.00 (0.00%) | 22.30 | 22.30 | 45 |
| 2025-11-11 | 22.05 | 22.17 | ↑$0.12 (0.53%) | 22.05 | 22.17 | 157 |
| 2025-11-10 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 17 |
| 2025-11-07 | 21.70 | 21.70 | ↑$0.00 (0.00%) | 21.70 | 21.70 | 2 |
| 2025-11-06 | 21.30 | 21.30 | ↑$0.00 (0.02%) | 21.30 | 21.30 | 3.42K |
| 2025-11-05 | 21.62 | 21.62 | ↑$0.00 (0.00%) | 21.62 | 21.62 | 15 |
| 2025-11-04 | 21.62 | 21.56 | ↓$0.06 (-0.29%) | 21.56 | 21.64 | 2.66K |
| 2025-11-03 | 21.68 | 21.68 | ↑$0.00 (0.00%) | 21.68 | 21.68 | 17 |
| 2025-10-31 | 21.78 | 21.87 | ↑$0.09 (0.42%) | 21.78 | 21.87 | 3.07K |
| 2025-10-30 | 21.85 | 21.55 | ↓$0.30 (-1.36%) | 21.55 | 21.85 | 3.09K |
| 2025-10-29 | 21.62 | 21.62 | ↑$0.00 (0.00%) | 21.62 | 21.62 | 1 |
| 2025-10-28 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 4 |
Create an account or log in to view more rows.
$AWEG It's coming
load 'em up.
$AWEG looking good today??
$AWEG Let’s get it
$AWEG Holding Pattern
$AWEG has just been halted from trading.
$AWEG Market is down
No worries
$AWEG The United States stock market is going to crash.
$AWEG Time to buy here
$AWEG rocket fuel tanks are full. Gonna shoot to the stars
$AWEG id rather have a dip then rip than a gap and crap