Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ALAI
Alger AI Enablers & Adopters ETF
stock NYSE ETF

At Close
May 14, 2025
27.56USD0.000%(0.00)1,275
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 31, 1969 7:00:00 PM EST
0.00USD-100.000%(-27.56)0
After-hours
Dec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-14		27.295427.558827.295427.5588+0.990%7,8530.000%
2025-05-13		26.740027.430026.645027.2887+3.035%11,284+0.990%
2025-05-12		26.270026.530026.230026.4848+5.132%11,462+4.055%
2025-05-09		25.240025.250025.130025.1920-0.551%5,107+9.395%
2025-05-08		25.229925.550025.229925.3316+1.719%13,324+8.792%
2025-05-07		24.710024.903624.621124.9036+0.764%1,789+10.662%
2025-05-06		24.710024.750024.620024.7147-0.103%1,614+11.508%
2025-05-05		24.880024.880024.730024.7402-0.684%1,902+11.393%
2025-05-02		24.710025.015024.710024.9107+2.528%33,989+10.630%
2025-05-01		24.410024.546724.296424.2964+2.387%29,434+13.428%
2025-04-30		23.310023.730023.240023.7300-0.424%34,907+16.135%
2025-04-29		23.620023.831023.600023.8310+0.599%2,013+15.643%
2025-04-28		23.766823.766823.360023.6891-0.150%2,895+16.335%
2025-04-25		23.330023.800023.330023.7248+1.985%7,320+16.160%
2025-04-24		22.580023.290022.580023.2630+3.470%4,798+18.466%
2025-04-23		22.740022.949722.435022.4828+3.486%7,377+22.577%
2025-04-22		21.660021.800021.589021.7255+2.682%2,738+26.850%
2025-04-21		21.180021.180020.885021.1580-3.193%455+30.252%
2025-04-17		22.100022.100021.685021.8559-0.210%1,485+26.093%
2025-04-16		22.045022.170021.570021.9019-3.295%4,180+25.828%
2025-04-15		22.730022.730022.570022.6481+0.604%1,810+21.683%
2025-04-14		22.790022.790022.340022.5122-0.151%4,900+22.417%
2025-04-11		22.340022.590022.120022.5462+1.511%8,520+22.233%
2025-04-10		22.540022.770021.540022.2106-5.249%3,982+24.079%
2025-04-09		20.940023.450020.570023.4410+14.163%36,088+17.567%
2025-04-08		21.930021.970020.532920.5329-1.063%5,372+34.218%
2025-04-07		20.030021.370020.030020.7535+1.138%13,900+32.791%
2025-04-04		21.160021.160020.450020.5200-6.173%54,593+34.302%
2025-04-03		22.320022.320021.750021.8700-7.428%31,624+26.012%
2025-04-02		22.910023.760022.910023.6248+1.544%38,193+16.652%
2025-04-01		22.810023.265522.810023.2655+1.607%6,409+18.454%
2025-03-31		22.290022.897522.270022.8975-0.859%4,777+20.357%
2025-03-28		23.000023.096023.000023.0960-2.262%2,428+19.323%
2025-03-27		24.010024.030023.630623.6306-2.390%2,490+16.623%
2025-03-26		24.250024.250024.209224.2092-3.626%1,294+13.836%
2025-03-25		25.170025.170024.950025.1200+0.319%2,895+9.709%
2025-03-24		25.010025.050024.940025.0401+3.417%1,929+10.059%
2025-03-21		23.910024.212723.910024.2127+0.537%384+13.820%
2025-03-20		24.228024.228024.000024.0834+0.368%2,982+14.431%
2025-03-19		23.590024.008023.590023.9950+2.376%15,173+14.852%
2025-03-18		23.950023.950023.350023.4382-2.974%4,346+17.581%
2025-03-17		23.980024.310023.980024.1566+0.706%7,614+14.084%
2025-03-14		23.783223.987323.580023.9873+3.364%2,830+14.889%
2025-03-13		23.750023.750023.080623.2066-2.173%3,712+18.754%
2025-03-12		23.910023.950023.430023.7222+2.605%5,623+16.173%
2025-03-11		23.100023.239622.730023.1200+2.004%4,642+19.199%
2025-03-10		23.270023.270022.450022.6658-4.911%6,455+21.588%
2025-03-07		23.690023.890022.940023.8363+0.363%10,431+15.617%
2025-03-06		24.540024.620023.682823.7500-5.268%10,204+16.037%
2025-03-05		24.730025.180024.610025.0707+1.746%21,128+9.924%
2025-03-04		24.330025.100024.020024.6405-0.563%13,760+11.844%
2025-03-03		25.980025.980024.643224.7800-3.683%7,502+11.214%
2025-02-28		25.130025.727625.090025.7276+1.684%5,683+7.118%
2025-02-27		26.880026.880025.301525.3015-3.760%11,374+8.922%
2025-02-26		26.000026.510026.000026.2900+1.115%4,807+4.826%
2025-02-25		26.540026.540025.565026.0000-2.476%22,158+5.995%
2025-02-24		27.310027.350026.520026.6600-2.380%45,890+3.371%
2025-02-21		28.400028.400027.250027.3100-3.464%24,722+0.911%
2025-02-20		28.510028.510028.020028.2900-1.604%31,011-2.585%
2025-02-19		28.730028.890028.510028.7511-0.371%48,123-4.147%
2025-02-18		29.180029.220028.820028.8583-0.660%50,682-4.503%
2025-02-14		28.720029.060028.620029.0500+1.396%9,352-5.133%
2025-02-13		28.280028.650028.259028.6500+2.896%16,763-3.809%
2025-02-12		27.730027.977327.710027.8436-0.434%6,975-1.023%
2025-02-11		28.030028.050027.770027.9649-1.044%7,221-1.452%
2025-02-10		28.120028.280028.055628.2600+1.254%10,273-2.481%
2025-02-07		28.260028.320027.780027.9100-0.676%26,001-1.258%
2025-02-06		27.910028.100027.810028.1000+0.861%40,914-1.926%
2025-02-05		27.730027.990027.690027.8600+0.614%8,572-1.081%
2025-02-04		27.590027.690027.420027.6900+1.615%10,570-0.474%
2025-02-03		26.690027.420026.690027.2500-0.945%11,703+1.133%
2025-01-31		27.779828.020027.460027.5100-0.254%22,920+0.177%
2025-01-30		27.600027.680027.273327.5800+0.816%18,210-0.077%
2025-01-29		27.356927.356927.356927.3569+0.122%0+0.738%
2025-01-28		26.940027.370026.846027.3236+3.252%18,435+0.861%
2025-01-27		26.700026.900026.200026.4629-7.408%74,966+4.141%
2025-01-24		28.702128.750028.480028.5800-0.167%30,677-3.573%
2025-01-23		28.390028.630028.390028.6277+0.237%43,616-3.734%
2025-01-22		28.380028.630028.380028.5600+2.734%24,089-3.506%
2025-01-21		27.790027.955027.537327.8000+0.971%14,215-0.868%
2025-01-17		27.460027.680027.460027.5326+1.746%11,389+0.095%
2025-01-16		27.328227.420027.060027.0600-1.133%6,460+1.843%
2025-01-15		27.180027.490027.040027.3700+3.439%20,556+0.690%
2025-01-14		26.790026.790026.310026.4600+0.341%16,140+4.153%
2025-01-13		26.190026.370026.080026.3700-0.976%7,399+4.508%
2025-01-10		26.690026.810026.290026.6300-0.856%7,796+3.488%
2025-01-08		26.790026.925626.540026.8600+0.037%27,633+2.602%
2025-01-07		27.750027.750026.715026.8500-2.647%7,914+2.640%
2025-01-06		27.645027.749327.530027.5800+1.696%11,578-0.077%
2025-01-03		26.890027.120026.849927.1200+2.301%2,551+1.618%
2025-01-02		26.410026.630026.380026.5100+1.067%7,060+3.956%
2024-12-31		26.500026.540026.190026.2300-1.190%16,730+5.066%
2024-12-30		26.370026.660026.370026.5459-0.763%18,286+3.816%
2024-12-27		27.050027.050026.447626.7500-1.679%19,292+3.024%
2024-12-26		27.210027.210027.206827.2068-0.195%543+1.294%
2024-12-24		27.090027.260027.089927.2600+1.301%17,703+1.096%
2024-12-23		26.770026.910026.500026.9100+1.372%4,229+2.411%
2024-12-20		26.050026.790025.980026.5458+1.011%3,030+3.816%
2024-12-19		26.560026.569926.235026.2800+0.497%29,638+4.866%
2024-12-18		27.240627.360026.140026.1500-4.492%29,966+5.387%
2024-12-17		27.520027.520027.230027.3800-0.905%41,816+0.653%
2024-12-16		27.450027.700027.450027.6300+1.506%13,276-0.258%
2024-12-13		27.290027.450027.080027.2200+0.221%9,653+1.245%
2024-12-12		27.330027.350027.150027.1600-0.840%14,806+1.468%
2024-12-11		27.160027.410027.040027.3900+2.087%16,633+0.616%
2024-12-10		27.270027.399026.750026.8300-1.106%10,504+2.716%
2024-12-09		27.479927.479927.090027.1300-2.269%16,318+1.581%
2024-12-06		27.550027.780027.550027.7600+0.909%18,817-0.725%
2024-12-05		27.540027.690027.505027.5100+0.458%6,341+0.177%
2024-12-04		27.220027.390027.220027.3847+1.953%7,441+0.636%
2024-12-03		26.645026.870026.645026.8600+1.320%2,366+2.602%
2024-12-02		26.420026.580026.420026.5100+0.914%31,785+3.956%
2024-11-29		26.260026.290026.239926.2700+1.194%5,331+4.906%
2024-11-27		26.170026.170025.790025.9600-1.218%6,255+6.159%
2024-11-26		26.200026.309026.200026.2800+1.311%5,879+4.866%
2024-11-25		26.203426.270025.870025.9400-0.613%7,622+6.241%
2024-11-22		26.130026.130025.980026.1000-0.229%9,131+5.589%
2024-11-21		26.249026.249025.929926.1600+0.493%8,432+5.347%
2024-11-20		25.810026.031625.720026.0316-0.032%1,860+5.867%
2024-11-19		25.564326.040025.564326.0400+2.318%5,204+5.833%
2024-11-18		25.230025.450025.230025.4500+0.752%8,755+8.286%
2024-11-15		25.510025.510025.120025.2600-2.017%13,466+9.101%
2024-11-14		26.030026.030025.740025.7800-0.617%42,603+6.900%
2024-11-13		26.010026.090025.890025.9400+0.232%6,804+6.241%
2024-11-12		25.780025.880025.739925.8800+0.544%10,899+6.487%
2024-11-11		25.990025.990025.610025.7400-0.310%11,656+7.066%
2024-11-08		25.700025.820025.650025.8200+0.506%26,704+6.734%
2024-11-07		25.550025.690025.545225.6899+3.338%129,341+7.275%
2024-11-06		24.670024.890024.570024.8600+2.558%27,804+10.856%
2024-11-05		24.200024.240024.170024.2400+2.408%24,302+13.691%
2024-11-04		23.770023.780023.670023.6700-0.483%26,967+16.429%
2024-11-01		23.850023.940023.785023.7850+0.592%2,357+15.866%
2024-10-31		23.780023.780023.610023.6450-2.855%597+16.552%
2024-10-30		24.330024.460024.330024.3400-0.133%2,184+13.224%
2024-10-29		24.372524.372524.372524.3725+1.047%11+13.073%
2024-10-28		24.180024.210024.120024.1200-0.147%5,543+14.257%
2024-10-25		24.290024.300024.155524.1555+0.906%316+14.089%
2024-10-24		23.910024.920023.910023.9386+0.203%800+15.123%
2024-10-23		24.125324.140023.830023.8900-1.554%2,183+15.357%
2024-10-22		24.160024.320024.160024.2672+0.271%9,613+13.564%
2024-10-21		24.200024.201624.200024.2016+0.640%443+13.872%
2024-10-18		24.079924.079924.047624.0476+0.678%867+14.601%
2024-10-17		23.950024.090023.885623.8856+0.620%1,392+15.378%
2024-10-16		23.740023.747523.621323.7384+0.437%6,256+16.094%
2024-10-15		24.050024.050023.586623.6352-1.636%2,004+16.601%
2024-10-14		24.150024.150024.028324.0283+0.671%750+14.693%
2024-10-11		23.868223.868223.868223.8682+0.409%54+15.462%
2024-10-10		23.771023.771023.771023.7710+0.035%4+15.935%
2024-10-09		23.650023.762823.650023.7628+0.533%250+15.975%
2024-10-08		23.636723.636723.636723.6367+1.707%135+16.593%
2024-10-07		23.370023.440023.240023.2400-1.033%15,967+18.583%
2024-10-04		23.482623.482623.482623.4826+1.646%22+17.358%
2024-10-03		23.102323.102323.102323.1023+0.441%720+19.290%
2024-10-02		22.987523.010022.987523.0009+0.258%1,145+19.816%
2024-10-01		22.860022.941822.860022.9418-1.323%264+20.125%
2024-09-30		23.110023.250023.030023.2493+0.472%1,629+18.536%
2024-09-27		23.320023.320023.140023.1400-1.025%6,084+19.096%
2024-09-26		23.545023.550023.330023.3796+0.170%7,666+17.875%
2024-09-25		23.290023.385023.285023.3400+0.517%16,566+18.075%
2024-09-24		22.960023.220022.960023.2200+0.869%852+18.686%
2024-09-23		23.030023.040022.970023.0200+0.392%12,106+19.717%
2024-09-20		22.890023.000022.890022.9300+0.482%7,853+20.187%
2024-09-19		22.720022.890022.720022.8200+2.793%4,228+20.766%
2024-09-18		22.350022.510022.200022.2000-0.369%46,287+24.139%
2024-09-17		22.282222.282222.282222.2822+0.396%69+23.681%
2024-09-16		22.110022.194422.110022.1944-0.339%2,286+24.170%
2024-09-13		22.310022.310022.213022.2700+0.762%9,759+23.749%
2024-09-12		22.109922.135022.101522.1015+1.532%1,331+24.692%
2024-09-11		21.768121.768121.768121.7681+3.528%80+26.602%
2024-09-10		20.930021.030020.710021.0262+1.308%6,667+31.069%
2024-09-09		20.721820.754720.630020.7547+1.440%1,679+32.783%
2024-09-06		20.820020.820020.410020.4600-2.774%9,148+34.696%
2024-09-05		21.180021.180021.043821.0438+0.308%140+30.959%
2024-09-04		20.920020.979120.920020.9791-0.211%488+31.363%
2024-09-03		21.023521.023521.023521.0235-3.871%16+31.086%
2024-08-30		21.810021.870021.800021.8700+1.331%3,061+26.012%
2024-08-29		21.820021.880021.582721.5827-0.224%1,819+27.689%
2024-08-28		21.500021.631121.500021.6311-1.010%235+27.404%
2024-08-27		21.851921.851921.851921.8519+0.353%2+26.116%
2024-08-26		21.880021.880021.760021.7751-1.195%858+26.561%
2024-08-23		22.050022.070021.980022.0385+1.469%1,265+25.048%
2024-08-22		22.190022.200021.719521.7195-1.717%2,761+26.885%
2024-08-21		22.030022.098922.022222.0989+0.755%1,564+24.707%
2024-08-20		21.924221.933421.924221.9334-0.212%225+25.648%
2024-08-19		21.770021.980021.672421.9800+0.965%2,523+25.381%
2024-08-16		21.740021.770021.710021.7700+0.046%1,593+26.591%
2024-08-15		21.640021.760021.640021.7600+2.400%2,945+26.649%
2024-08-14		21.200021.300021.030021.2500+0.888%16,556+29.688%
2024-08-13		21.032221.062921.032221.0629+2.710%1,605+30.840%
2024-08-12		20.507120.507120.507120.5071+0.374%9+34.387%
2024-08-09		20.460020.460020.430720.4307+0.793%818+34.889%
2024-08-08		20.240020.270020.240020.2700+3.469%466+35.959%
2024-08-07		19.590019.590419.590019.5904-1.101%256+40.675%
2024-08-06		19.750020.080019.750019.8085+1.842%9,830+39.126%
2024-08-05		18.730019.670018.730019.4502-3.422%3,615+41.689%
2024-08-02		19.883520.235019.883520.1394-2.907%3,665+36.840%
2024-08-01		21.430021.520020.710020.7424-2.340%4,297+32.862%
2024-07-31		21.120021.280021.120021.2395+3.307%2,937+29.753%
2024-07-30		20.770020.770020.540020.5596-1.890%6,506+34.043%
2024-07-29		21.132221.132220.955720.9557+0.123%2,990+31.510%
2024-07-26		20.870120.950020.870120.9300+0.968%4,903+31.671%
2024-07-25		20.729320.729320.729320.7293-1.262%83+32.946%
2024-07-24		21.530021.530020.994320.9943-4.240%259+31.268%
2024-07-23		22.090022.090021.923821.9238+0.420%661+25.703%
2024-07-22		21.872821.930021.670021.8322+1.576%36,819+26.230%
2024-07-19		21.610021.610021.493421.4934-0.359%1,131+28.220%
2024-07-18		21.915021.915021.360021.5708-0.564%5,282+27.760%
2024-07-17		21.860021.860121.693121.6931-3.897%1,218+27.039%
2024-07-16		22.545022.572822.523222.5728-0.366%8,949+22.089%
2024-07-15		22.635022.710022.635022.6558-0.045%649+21.641%
2024-07-12		22.640022.666122.640022.6661+0.248%1,845+21.586%
2024-07-11		23.020023.055722.610022.6100-2.336%2,991+21.888%
2024-07-10		23.170023.170023.109123.1509+1.088%2,292+19.040%
2024-07-09		23.060023.060022.901822.9018+0.035%1,636+20.335%
2024-07-08		23.040023.040022.870022.8938+0.148%1,683+20.377%
2024-07-05		22.860022.860022.860022.8600+0.948%193+20.555%
2024-07-03		22.603322.645322.603322.6453+1.119%201+21.698%
2024-07-02		22.200022.394822.200022.3948+0.631%166+23.059%
2024-07-01		21.990022.254321.990022.2543+0.765%296+23.836%
2024-06-28		22.220022.230022.085422.0854-0.602%663+24.783%
2024-06-27		22.219222.219222.219222.2192+0.118%307+24.031%
2024-06-26		22.193022.193022.193022.1930+0.452%905+24.178%
2024-06-25		21.860022.140021.860022.0932+1.578%18,642+24.739%
2024-06-24		21.990022.040021.730021.7500-1.445%5,093+26.707%
2024-06-21		22.030022.160022.030022.0690-1.013%1,058+24.876%
2024-06-20		22.450022.450022.160022.2949-0.459%80,365+23.610%
2024-06-18		22.370022.430022.365022.3977+0.540%11,788+23.043%
2024-06-17		22.100822.379222.100822.2774+0.947%1,200+23.707%
2024-06-14		22.000022.080022.000022.0684+0.340%1,948+24.879%
2024-06-13		21.980022.000021.953021.9936+0.667%5,331+25.304%
2024-06-12		21.819721.847821.819721.8478+1.950%1,062+26.140%
2024-06-11		21.441221.445721.430021.4300+0.341%3,363+28.599%
2024-06-10		21.357121.357121.357121.3571+0.740%151+29.038%
2024-06-07		21.219921.219921.200221.2002-0.183%114+29.993%
2024-06-06		21.289921.289921.180021.2391-0.296%871+29.755%
2024-06-05		21.100021.302221.100021.3022+2.766%612+29.371%
2024-06-04		20.690020.728820.580020.7288+0.094%926+32.949%
2024-06-03		20.590020.709420.590020.7094+0.744%310+33.074%
2024-05-31		20.570020.570020.214920.5565-1.205%451+34.064%
2024-05-30		20.910020.910020.807220.8072-1.558%306+32.448%
2024-05-29		21.136421.136421.136421.1364-0.343%41+30.385%
2024-05-28		21.130021.240021.130021.2091+0.891%2,727+29.939%
2024-05-24		21.021821.021821.021821.0218+1.376%5+31.096%
2024-05-23		20.850020.950020.680020.7364+0.274%4,222+32.901%
2024-05-22		20.630020.680020.630020.6797-0.504%2,649+33.265%
2024-05-21		20.782820.784420.782820.7844+0.293%511+32.594%
2024-05-20		20.740020.769920.723720.7237+0.762%1,533+32.982%
2024-05-17		20.680020.680020.567020.5670-0.392%2,266+33.995%
2024-05-16		20.820020.820020.648020.6480-0.546%9,586+33.470%
2024-05-15		20.570020.761320.551020.7613+1.953%2,627+32.741%
2024-05-14		20.310020.363520.310020.3635+0.689%1,390+35.334%
2024-05-13		20.240020.240020.219920.2241-0.278%1,380+36.267%
2024-05-10		20.390020.390020.260020.2805+0.321%1,513+35.888%
2024-05-09		20.215720.215720.215720.2157+0.776%0+36.324%
2024-05-08		20.060020.060020.060020.0600+0.252%262+37.382%
2024-05-07		20.120020.120019.970020.0095-0.207%1,878+37.729%
2024-05-06		19.850020.051119.850020.0511+1.830%175+37.443%
2024-05-03		19.690019.720019.589919.6908+2.362%3,098+39.958%
2024-05-02		19.236419.236419.236419.2364+1.519%2+43.264%
2024-05-01		19.000019.300018.930018.9485-0.206%3,086+45.441%
2024-04-30		19.320019.320018.987718.9877-1.823%11,428+45.140%
2024-04-29		19.510019.510019.260019.3403-0.359%6,198+42.494%
2024-04-26		19.165719.420019.165719.4100+2.586%2,903+41.982%
2024-04-25		18.920718.920718.920718.9207-0.923%13+45.654%
2024-04-24		19.210019.210019.093719.0969-0.248%4,962+44.310%
2024-04-23		19.144319.144319.144319.1443+2.106%2+43.953%
2024-04-22		18.680018.819918.680018.7495+1.144%1,241+46.984%
2024-04-19		18.880018.900018.450018.5375-3.093%53,369+48.665%
2024-04-18		19.205019.370019.129219.1292-1.023%375+44.067%
2024-04-17		19.290019.326919.290019.3269-1.451%169+42.593%
2024-04-16		19.611419.611419.611419.6114+0.367%1+40.524%
2024-04-15		19.560019.570019.539719.5397-1.963%4,540+41.040%
2024-04-12		20.080020.080019.888419.9309-1.902%864+38.272%
2024-04-11		20.020020.317420.020020.3174+1.792%50,403+35.641%
2024-04-10		19.810019.960019.810019.9597-0.214%2,537+38.072%
2024-04-09		20.137220.140019.850020.0026-0.247%11,388+37.776%
2024-04-08		20.160020.200020.049220.0522-0.158%35,691+37.435%
2024-04-05		19.940020.140019.835020.08400.000%65,362+37.218%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC