The Alger ETF Trust (CNEQ) Historical Stock Data

21.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNEQ is up 0.41% a day on average. There have been 16 days where The Alger ETF Trust closed green and 14 days where CNEQ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-16	21.65	21.62	↓$0.03 (-0.16%)	21.34	21.88	43.24K
2025-04-15	22.39	22.32	↓$0.07 (-0.30%)	22.18	22.43	17.54K
2025-04-14	22.41	22.21	↓$0.20 (-0.87%)	22.21	22.41	511
2025-04-11	22.13	22.27	↑$0.14 (0.64%)	21.99	22.27	596
2025-04-10	22.29	21.94	↓$0.34 (-1.54%)	21.73	22.29	4.13K
2025-04-09	20.48	22.94	↑$2.46 (12.03%)	20.45	22.94	4.89K
2025-04-08	21.61	20.31	↓$1.30 (-6.00%)	20.31	21.70	14.17K
2025-04-07	19.34	20.58	↑$1.25 (6.45%)	19.34	21.06	16.65K
2025-04-04	20.91	20.38	↓$0.53 (-2.55%)	20.36	20.93	15.98K
2025-04-03	22.16	21.80	↓$0.36 (-1.62%)	21.75	22.29	261.09K
2025-04-02	22.61	23.41	↑$0.80 (3.53%)	22.61	23.41	0.95K
2025-04-01	22.63	23.08	↑$0.45 (2.00%)	22.62	23.08	2.22K
2025-03-31	22.10	22.78	↑$0.68 (3.09%)	22.10	22.78	15.68K
2025-03-28	23.34	22.89	↓$0.45 (-1.93%)	22.84	23.34	1.51K
2025-03-27	23.94	23.44	↓$0.50 (-2.09%)	23.44	23.96	9.50K
2025-03-26	24.27	23.94	↓$0.32 (-1.33%)	23.88	24.27	561
2025-03-25	24.75	24.78	↑$0.03 (0.12%)	24.75	24.78	317
2025-03-24	24.53	24.70	↑$0.17 (0.69%)	24.53	24.70	1.26K
2025-03-21	23.84	23.93	↑$0.09 (0.38%)	23.84	23.93	832
2025-03-20	23.64	23.80	↑$0.16 (0.70%)	23.64	24.04	1.88K
2025-03-19	23.71	23.77	↑$0.05 (0.23%)	23.68	23.77	1.09K
2025-03-18	23.31	23.26	↓$0.05 (-0.21%)	23.26	23.39	1.20K
2025-03-17	23.76	23.89	↑$0.13 (0.53%)	23.76	23.98	2.67K
2025-03-14	23.52	23.85	↑$0.33 (1.40%)	23.52	23.85	12.75K
2025-03-13	23.25	23.10	↓$0.15 (-0.65%)	23.10	23.27	1.83K
2025-03-12	23.20	23.59	↑$0.39 (1.68%)	23.20	23.62	35.76K
2025-03-11	22.70	23.12	↑$0.42 (1.85%)	22.70	23.29	29.20K
2025-03-10	23.17	22.63	↓$0.54 (-2.33%)	22.50	23.17	7.92K
2025-03-07	23.67	23.83	↑$0.16 (0.68%)	23.15	23.96	59.75K
2025-03-06	24.19	23.67	↓$0.52 (-2.15%)	23.67	24.20	9.02K