The Alger ETF Trust (AWEG) Historical Stock Data
23.15 ↓0.15 (-0.64%)
As of March 21, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, AWEG is up 0.04% a day on average. There have been 28 days where The Alger ETF Trust closed green and 2 days where AWEG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-08 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.71 | 9 |
2024-03-04 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 2 |
2024-03-01 | 22.79 | 22.86 | ↑$0.07 (0.30%) | 22.79 | 22.86 | 204 |
2024-02-29 | 22.65 | 22.78 | ↑$0.13 (0.58%) | 22.65 | 22.78 | 601 |
2024-02-27 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 1 |
2024-02-23 | 22.74 | 22.74 | ↑$0.00 (0.00%) | 22.74 | 22.74 | 1 |
2024-02-22 | 22.73 | 22.72 | ↓$0.01 (-0.02%) | 22.72 | 22.73 | 200 |
2024-02-21 | 22.59 | 22.59 | ↑$0.00 (0.00%) | 22.59 | 22.59 | 47 |
2024-02-20 | 22.67 | 22.67 | ↑$0.00 (0.00%) | 22.67 | 22.67 | 54 |
2024-02-14 | 22.86 | 22.86 | ↑$0.00 (0.00%) | 22.86 | 22.86 | 85 |
2024-02-12 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 2 |
2024-02-08 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.58 | 22.58 | 15 |
2024-02-06 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 2 |
2024-02-05 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.09 | 22.09 | 14 |
2024-02-02 | 22.27 | 22.27 | ↑$0.00 (0.00%) | 22.27 | 22.27 | 2 |
2024-01-31 | 22.03 | 21.77 | ↓$0.26 (-1.20%) | 21.77 | 22.03 | 200 |
2024-01-29 | 22.06 | 22.27 | ↑$0.21 (0.93%) | 22.06 | 22.27 | 303 |
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?