Dark

ALAI
Alger AI Enablers & Adopters ETF
stock NYSE ETF

At Close

Jul 29, 2026 3:55:20 PM EDT

40.35USD-2.277%(-0.94)116,297

38.67Bid 46.35Ask 7.68Spread

Pre-market

0.00USD-100.000%(-42.33)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

41.92USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	40.4700	41.170000	40.350000	40.3500	-2.371%	116,297	0.000%
2026-07-28	41.5200	41.520000	40.500100	41.3300	-1.407%	177,862	-2.371%
2026-07-27	42.9400	42.940000	41.510000	41.9200	-0.969%	47,577	-3.745%
2026-07-24	43.5800	43.580000	42.200000	42.3300	-2.846%	28,652	-4.678%
2026-07-23	43.6700	44.100000	43.190000	43.5700	-1.314%	46,104	-7.390%
2026-07-22	44.2000	44.549900	44.045000	44.1500	-1.495%	30,967	-8.607%
2026-07-21	43.9100	44.950000	43.770000	44.8200	+4.136%	142,232	-9.973%
2026-07-20	42.9500	43.635000	42.950000	43.0400	+0.402%	40,734	-6.250%
2026-07-17	42.2200	43.360000	41.750000	42.8676	-1.135%	432,773	-5.873%
2026-07-16	44.4400	44.440000	43.025000	43.3599	-2.846%	174,437	-6.942%
2026-07-15	44.9100	44.910000	44.070000	44.6300	+1.064%	146,722	-9.590%
2026-07-14	44.6700	44.890000	44.160000	44.1600	-0.203%	54,771	-8.628%
2026-07-13	45.3900	45.390000	44.140000	44.2500	-2.469%	53,297	-8.814%
2026-07-10	45.5199	45.519900	44.980000	45.3700	+0.867%	49,957	-11.065%
2026-07-09	44.5877	45.661500	44.475000	44.9800	+0.999%	52,068	-10.293%
2026-07-08	44.0000	44.637900	43.520000	44.5350	+0.758%	103,831	-9.397%
2026-07-07	44.6800	45.070000	43.560000	44.2000	-1.669%	202,739	-8.710%
2026-07-06	44.3200	45.270000	44.320000	44.9500	+3.167%	74,424	-10.234%
2026-07-02	45.2200	45.405000	43.570000	43.5700	-3.242%	338,685	-7.390%
2026-07-01	45.6600	45.660000	44.760000	45.0300	-1.337%	67,506	-10.393%
2026-06-30	45.1700	45.759000	44.970000	45.6400	+1.646%	81,232	-11.591%
2026-06-29	44.2600	45.059900	43.590000	44.9011	+2.002%	165,151	-10.136%
2026-06-26	43.8200	44.090000	43.260000	44.0200	-0.396%	99,157	-8.337%
2026-06-25	45.0800	45.080000	43.720000	44.1950	+0.170%	94,619	-8.700%
2026-06-24	44.5100	44.825000	43.770000	44.1200	-1.342%	87,702	-8.545%
2026-06-23	45.2000	45.200000	44.010000	44.7200	-3.078%	93,059	-9.772%
2026-06-22	46.7600	46.880000	45.875000	46.1400	-1.305%	91,649	-12.549%
2026-06-18	46.2800	46.750000	45.905000	46.7500	+2.928%	70,890	-13.690%
2026-06-17	46.0600	46.360000	45.410000	45.4200	-0.460%	119,170	-11.162%
2026-06-16	46.2700	46.550000	45.600000	45.6300	-0.847%	57,742	-11.571%
2026-06-15	45.3800	46.023833	44.950000	46.0200	+6.086%	202,030	-12.321%
2026-06-12	43.0600	43.670000	43.000000	43.3800	+0.813%	74,407	-6.985%
2026-06-11	42.1500	43.110000	41.820000	43.0300	+2.844%	44,289	-6.228%
2026-06-10	42.4600	43.109900	41.840000	41.8400	-3.193%	204,693	-3.561%
2026-06-09	44.0900	44.090000	41.680000	43.2200	-0.735%	84,165	-6.640%
2026-06-08	43.7000	44.000000	43.366300	43.5400	+0.624%	41,245	-7.327%
2026-06-05	45.2600	45.260000	43.000000	43.2700	-5.047%	207,797	-6.748%
2026-06-04	45.0000	45.970000	45.000000	45.5700	-0.762%	31,138	-11.455%
2026-06-03	46.5300	46.530000	45.580100	45.9200	-1.247%	79,050	-12.130%
2026-06-02	46.5300	46.730000	46.270000	46.5000	-0.450%	79,019	-13.226%
2026-06-01	45.9200	46.710000	45.620000	46.7100	+2.232%	70,054	-13.616%
2026-05-29	45.4100	45.690000	44.880000	45.6900	+1.545%	111,144	-11.687%
2026-05-28	44.8600	45.120000	44.430000	44.9950	+0.840%	61,747	-10.323%
2026-05-27	44.3200	44.620000	43.880000	44.6200	+1.042%	119,805	-9.570%
2026-05-26	44.1100	44.310000	43.896600	44.1600	+1.354%	87,810	-8.628%
2026-05-22	43.8000	43.910000	43.305000	43.5700	+0.138%	91,450	-7.390%
2026-05-21	43.1100	43.590000	43.000000	43.5100	+1.635%	54,215	-7.263%
2026-05-20	42.6200	42.872900	42.110000	42.8100	+2.810%	38,315	-5.746%
2026-05-19	41.5500	41.920000	40.940100	41.6400	-0.597%	39,883	-3.098%
2026-05-18	42.9900	42.990000	41.460000	41.8900	-1.903%	62,782	-3.676%
2026-05-15	42.9300	43.080000	42.345000	42.7025	-1.618%	43,922	-5.509%
2026-05-14	42.6900	43.639900	42.690000	43.4050	+1.603%	67,018	-7.038%
2026-05-13	42.5300	42.890000	41.945000	42.7200	+1.208%	76,934	-5.548%
2026-05-12	42.3600	42.360000	41.380000	42.2100	-0.939%	60,153	-4.407%
2026-05-11	41.9700	42.729900	41.868325	42.6100	+1.913%	42,522	-5.304%
2026-05-08	41.9300	41.930000	41.600000	41.8100	+0.432%	48,369	-3.492%
2026-05-07	42.0300	42.130000	41.412000	41.6300	-1.374%	35,750	-3.075%
2026-05-06	41.2500	42.210000	40.922300	42.2100	+3.736%	40,652	-4.407%
2026-05-05	40.9100	41.000000	40.690000	40.6900	+0.602%	57,129	-0.836%
2026-05-04	40.2300	40.583500	40.090000	40.4464	+0.889%	64,470	-0.238%
2026-05-01	39.6600	40.140000	39.575000	40.0900	+1.780%	70,320	+0.649%
2026-04-30	39.7500	39.750000	38.880000	39.3888	+0.298%	50,908	+2.440%
2026-04-29	39.5300	39.730000	39.043200	39.2718	+0.247%	119,799	+2.745%
2026-04-28	38.9300	39.280000	38.580100	39.1750	-1.620%	116,144	+2.999%
2026-04-27	39.5700	39.820000	39.300000	39.8200	+0.277%	79,671	+1.331%
2026-04-24	39.3000	39.910000	38.945000	39.7100	+1.951%	72,912	+1.612%
2026-04-23	39.0500	39.640000	38.720000	38.9500	-0.587%	56,789	+3.594%
2026-04-22	39.0500	39.480000	38.970000	39.1800	+1.110%	215,290	+2.986%
2026-04-21	38.8400	39.110000	38.532500	38.7500	-0.360%	55,149	+4.129%
2026-04-20	38.8200	38.890000	38.280000	38.8900	-0.205%	51,646	+3.754%
2026-04-17	38.5600	39.100000	38.560000	38.9700	+1.537%	89,092	+3.541%
2026-04-16	38.3300	38.599900	37.895000	38.3800	-0.130%	48,678	+5.133%
2026-04-15	37.7200	38.560000	37.540000	38.4300	+1.452%	292,826	+4.996%
2026-04-14	36.9600	37.930000	36.885000	37.8800	+2.684%	186,256	+6.521%
2026-04-13	35.7300	36.950000	35.725000	36.8900	+2.160%	83,585	+9.379%
2026-04-10	35.5100	36.530000	35.510000	36.1100	+1.376%	170,397	+11.742%
2026-04-09	35.2000	35.640000	34.910000	35.6200	+0.878%	73,827	+13.279%
2026-04-08	35.4900	35.920000	35.000000	35.3100	+4.037%	118,437	+14.274%
2026-04-07	33.4500	34.160000	33.310000	33.9400	+0.355%	153,534	+18.886%
2026-04-06	33.5500	33.840000	33.262000	33.8200	+0.356%	66,133	+19.308%
2026-04-02	32.3300	34.009900	32.330000	33.7000	+0.268%	178,871	+19.733%
2026-04-01	33.0900	33.620000	32.990000	33.6100	+1.725%	76,974	+20.054%
2026-03-31	31.6700	33.040000	31.520000	33.0400	+6.272%	139,202	+22.125%
2026-03-30	31.8600	32.060000	30.845000	31.0900	-1.875%	75,722	+29.784%
2026-03-27	32.2200	32.280000	31.630000	31.6841	-2.179%	70,008	+27.351%
2026-03-26	33.2400	33.240000	32.369900	32.3900	-3.802%	71,852	+24.575%
2026-03-25	33.7800	33.950000	33.500000	33.6700	+0.718%	100,833	+19.840%
2026-03-24	33.5100	33.570000	33.201600	33.4300	-0.417%	97,910	+20.700%
2026-03-23	33.6500	34.070000	33.460100	33.5700	+1.286%	34,205	+20.197%
2026-03-20	33.9900	33.990000	32.815900	33.1439	-4.567%	80,113	+21.742%
2026-03-19	33.5100	34.730000	33.445000	34.7300	+1.884%	114,515	+16.182%
2026-03-18	34.3300	34.547900	34.087800	34.0878	-0.982%	23,835	+18.371%
2026-03-17	34.4300	34.540000	34.320000	34.4257	-0.071%	36,546	+17.209%
2026-03-16	34.1200	34.683300	34.120000	34.4500	+2.560%	120,451	+17.126%
2026-03-13	33.9600	34.230000	33.580000	33.5900	-0.739%	62,303	+20.125%
2026-03-12	34.3000	34.330000	33.800000	33.8400	-2.112%	107,636	+19.238%
2026-03-11	34.4400	34.759900	34.314900	34.5700	+0.964%	64,726	+16.720%
2026-03-10	34.3750	34.680000	34.200000	34.2400	-0.125%	27,436	+17.845%
2026-03-09	33.1700	34.480000	33.040000	34.2829	+2.215%	175,618	+17.697%
2026-03-06	33.7300	34.100000	33.440000	33.5400	-2.130%	139,769	+20.304%
2026-03-05	34.2750	34.540000	33.780000	34.2699	+0.237%	41,176	+17.742%
2026-03-04	33.6900	34.295000	33.690000	34.1890	+2.327%	38,738	+18.020%
2026-03-03	33.0500	33.695400	32.612000	33.4115	-1.933%	96,800	+20.767%
2026-03-02	33.5800	34.209900	33.390000	34.0700	-0.423%	332,488	+18.433%
2026-02-27	34.2500	34.450000	34.010100	34.2148	-1.921%	74,776	+17.931%
2026-02-26	35.2000	35.200000	34.445000	34.8850	-1.204%	69,275	+15.666%
2026-02-25	34.8700	35.319900	34.860000	35.3100	+1.820%	36,583	+14.274%
2026-02-24	34.4000	34.750000	34.073700	34.6789	+1.252%	110,676	+16.353%
2026-02-23	34.6500	34.730100	34.120100	34.2500	-1.647%	111,632	+17.810%
2026-02-20	34.6400	35.190000	34.640000	34.8237	+0.183%	86,854	+15.869%
2026-02-19	34.6900	34.899300	34.510000	34.7600	-0.058%	64,927	+16.082%
2026-02-18	34.5400	35.030000	34.400000	34.7800	+1.547%	52,613	+16.015%
2026-02-17	34.0300	34.445000	33.695000	34.2500	-0.204%	42,636	+17.810%
2026-02-13	34.2400	34.590000	34.040000	34.3200	+0.264%	79,280	+17.570%
2026-02-12	35.0000	35.050000	34.155000	34.2298	-2.340%	67,054	+17.880%
2026-02-11	35.5900	35.590000	34.720000	35.0500	-0.659%	101,506	+15.121%
2026-02-10	35.7300	35.730000	35.270000	35.2825	-0.457%	75,424	+14.363%
2026-02-09	34.5200	35.660000	34.520000	35.4444	+2.146%	104,673	+13.840%
2026-02-06	34.4900	34.840000	33.860000	34.6997	+3.028%	90,535	+16.283%
2026-02-05	33.9200	34.150000	33.420000	33.6800	-1.951%	108,116	+19.804%
2026-02-04	35.2200	35.220000	33.875400	34.3500	-2.966%	66,734	+17.467%
2026-02-03	36.2800	36.280000	35.000000	35.4000	-1.930%	77,432	+13.983%
2026-02-02	35.6100	36.320000	35.530000	36.0968	+0.688%	174,064	+11.783%
2026-01-30	36.5300	36.880000	35.690000	35.8500	-2.371%	130,856	+12.552%
2026-01-29	37.1900	37.190000	35.960000	36.7207	-1.474%	97,023	+9.884%
2026-01-28	37.4000	37.400000	37.080000	37.2700	+0.664%	70,610	+8.264%
2026-01-27	36.6700	37.140000	36.570000	37.0243	+1.715%	55,998	+8.982%
2026-01-26	36.5900	36.769900	36.400000	36.4000	-0.233%	76,347	+10.852%
2026-01-23	36.3100	36.669900	36.235000	36.4849	+0.649%	51,321	+10.594%
2026-01-22	36.4900	36.490000	36.020100	36.2498	+0.638%	52,384	+11.311%
2026-01-21	36.0300	36.260000	35.520100	36.0200	+0.727%	43,782	+12.021%
2026-01-20	36.1400	36.410000	35.750000	35.7600	-3.089%	84,581	+12.836%
2026-01-16	37.1500	37.164500	36.820000	36.9000	-0.459%	54,291	+9.350%
2026-01-15	37.3000	37.390000	37.033300	37.0700	+1.395%	74,167	+8.848%
2026-01-14	37.0000	37.000000	36.310200	36.5601	-2.036%	142,159	+10.366%
2026-01-13	37.3200	37.540000	37.100000	37.3200	-0.054%	72,518	+8.119%
2026-01-12	36.7100	37.480000	36.710000	37.3400	+0.895%	52,583	+8.061%
2026-01-09	36.7400	37.075000	36.740000	37.0088	+1.239%	55,047	+9.028%
2026-01-08	36.9800	36.980000	36.425000	36.5558	-1.174%	52,484	+10.379%
2026-01-07	37.2600	37.349900	36.920100	36.9900	-0.756%	105,868	+9.084%
2026-01-06	37.1000	37.300000	36.840000	37.2719	+0.871%	92,830	+8.259%
2026-01-05	36.7600	36.970000	36.669000	36.9500	+1.763%	153,233	+9.202%
2026-01-02	36.5800	36.850000	36.170000	36.3100	+0.554%	179,985	+11.126%
2025-12-31	36.5300	36.600000	36.030000	36.1100	-0.906%	166,818	+11.742%
2025-12-30	36.5200	36.660000	36.430000	36.4400	-0.632%	517,033	+10.730%
2025-12-29	36.5700	36.750000	36.440000	36.6718	-0.677%	70,984	+10.030%
2025-12-26	37.0000	37.080000	36.820000	36.9217	-0.221%	61,039	+9.285%
2025-12-24	36.9100	37.070000	36.847300	37.0035	+0.253%	80,109	+9.044%
2025-12-23	36.6200	36.941400	36.450000	36.9100	+0.559%	146,199	+9.320%
2025-12-22	36.8200	36.820000	36.510000	36.7050	+0.863%	60,028	+9.931%
2025-12-19	36.1000	36.519900	36.070000	36.3908	+1.788%	80,952	+10.880%
2025-12-18	35.6600	36.039900	35.497300	35.7515	+1.193%	67,201	+12.862%
2025-12-17	36.5900	36.590000	35.330000	35.3300	-2.779%	152,214	+14.209%
2025-12-16	36.0000	36.470000	35.860000	36.3400	+0.680%	86,608	+11.035%
2025-12-15	36.8300	36.830000	36.090100	36.0946	-1.165%	86,898	+11.790%
2025-12-12	37.3301	37.330100	36.295000	36.5200	-2.872%	49,064	+10.487%
2025-12-11	37.3000	37.699900	36.940000	37.6000	0.000%	48,601	+7.314%
2025-12-10	37.2500	37.740000	37.170000	37.6000	+0.589%	105,981	+7.314%
2025-12-09	37.2000	37.528800	37.115000	37.3800	+0.295%	38,158	+7.945%
2025-12-08	37.3600	37.360000	37.094500	37.2700	+0.107%	45,197	+8.264%
2025-12-05	37.2000	37.429900	37.010000	37.2300	+0.296%	38,582	+8.380%
2025-12-04	37.0400	37.209900	36.773750	37.1200	+0.886%	33,534	+8.702%
2025-12-03	36.7900	36.920000	36.390000	36.7941	-0.260%	65,996	+9.664%
2025-12-02	37.0000	37.439800	36.870000	36.8900	+0.347%	113,511	+9.379%
2025-12-01	36.3900	36.969900	36.300100	36.7624	-0.265%	48,965	+9.759%
2025-11-28	36.6600	36.869400	36.580000	36.8600	+0.787%	41,510	+9.468%
2025-11-26	36.2400	36.710000	36.240000	36.5720	+1.422%	34,171	+10.330%
2025-11-25	35.6300	36.080000	35.125000	36.0591	+0.639%	41,210	+11.900%
2025-11-24	34.9400	35.950000	34.940000	35.8300	+3.795%	113,952	+12.615%
2025-11-21	34.6200	35.010000	33.750000	34.5200	-0.116%	166,811	+16.889%
2025-11-20	36.6800	37.739900	34.440000	34.5600	-2.839%	161,972	+16.753%
2025-11-19	35.3300	35.900000	35.265000	35.5700	+0.936%	52,163	+13.438%
2025-11-18	35.1900	35.650000	34.760000	35.2400	-1.122%	70,161	+14.501%
2025-11-17	35.6600	36.130000	35.346800	35.6400	-0.572%	54,532	+13.215%
2025-11-14	34.9700	36.140000	34.970000	35.8450	+0.238%	61,377	+12.568%
2025-11-13	36.6300	36.630000	35.460000	35.7600	-3.299%	95,020	+12.836%
2025-11-12	37.5300	37.530000	36.693700	36.9800	-0.831%	36,434	+9.113%
2025-11-11	37.6900	37.690000	37.070000	37.2900	-1.453%	60,395	+8.206%
2025-11-10	37.7200	37.979000	37.430000	37.8400	+2.022%	71,544	+6.633%
2025-11-07	36.4400	37.090000	35.600000	37.0900	+0.515%	172,703	+8.789%
2025-11-06	37.9400	37.940000	36.861600	36.9000	-2.587%	138,306	+9.350%
2025-11-05	37.5500	38.150000	37.500000	37.8800	+0.691%	38,364	+6.521%
2025-11-04	37.9200	38.295000	37.530000	37.6200	-2.690%	63,745	+7.257%
2025-11-03	39.0300	39.100000	38.660000	38.6600	+0.363%	102,881	+4.371%
2025-10-31	38.8700	39.050000	38.300000	38.5200	+1.368%	72,682	+4.751%
2025-10-30	38.4500	38.600000	38.000000	38.0000	-3.086%	80,596	+6.184%
2025-10-29	39.0000	39.255000	38.700000	39.2100	+1.449%	108,054	+2.907%
2025-10-28	38.6100	38.750000	38.285500	38.6500	+0.809%	79,835	+4.398%
2025-10-27	38.2100	38.410000	38.040000	38.3400	+2.022%	208,599	+5.243%
2025-10-24	37.3900	37.730000	37.390000	37.5800	+1.677%	106,468	+7.371%
2025-10-23	36.5600	37.149000	36.560000	36.9600	+1.427%	48,678	+9.172%
2025-10-22	36.8800	36.940000	35.890000	36.4400	-1.273%	89,129	+10.730%
2025-10-21	37.0500	37.108600	36.830000	36.9100	-0.566%	36,450	+9.320%
2025-10-20	37.2700	37.340000	37.060100	37.1200	+0.379%	73,473	+8.702%
2025-10-17	36.9200	37.080019	36.520000	36.9800	-0.698%	169,287	+9.113%
2025-10-16	37.7100	37.810000	36.960100	37.2400	-0.268%	186,193	+8.351%
2025-10-15	37.6100	37.831100	36.970000	37.3400	+0.756%	94,282	+8.061%
2025-10-14	37.1800	37.640000	36.550000	37.0600	-1.984%	90,826	+8.877%
2025-10-13	37.6500	37.870000	37.410000	37.8100	+2.828%	62,330	+6.718%
2025-10-10	38.3100	38.489900	36.700000	36.7700	-3.718%	87,690	+9.736%
2025-10-09	38.0500	38.289900	37.785000	38.1900	+0.315%	125,621	+5.656%
2025-10-08	37.6500	38.070000	37.625000	38.0700	+1.574%	82,581	+5.989%
2025-10-07	38.0300	38.044800	37.150000	37.4800	-0.873%	170,394	+7.657%
2025-10-06	38.2500	38.289900	37.800000	37.8100	+0.132%	176,249	+6.718%
2025-10-03	38.2500	38.300000	37.690000	37.7600	-0.788%	195,186	+6.859%
2025-10-02	38.2300	38.400200	37.650000	38.0600	+0.714%	236,504	+6.017%
2025-10-01	37.5200	37.838800	37.210000	37.7900	+0.773%	372,729	+6.774%
2025-09-30	37.4700	37.750000	37.200000	37.5000	+0.321%	513,434	+7.600%
2025-09-29	37.2400	37.570000	36.950000	37.3800	+1.246%	100,824	+7.945%
2025-09-26	36.8300	36.920000	36.400000	36.9200	+0.517%	71,365	+9.290%
2025-09-25	36.5900	37.010000	36.300000	36.7300	-1.210%	104,471	+9.856%
2025-09-24	37.3300	37.410000	36.940000	37.1800	-0.013%	85,672	+8.526%
2025-09-23	37.7900	37.790000	37.170000	37.1850	-1.575%	97,915	+8.511%
2025-09-22	37.3300	37.879900	37.160000	37.7800	+1.151%	154,864	+6.803%
2025-09-19	37.1200	37.350000	36.950000	37.3500	+1.083%	766,755	+8.032%
2025-09-18	36.8900	37.219900	36.685000	36.9500	+1.039%	154,485	+9.202%
2025-09-17	36.5600	36.730000	36.095000	36.5700	-0.327%	135,184	+10.336%
2025-09-16	36.8200	37.635000	36.509700	36.6900	-0.054%	97,988	+9.975%
2025-09-15	36.3100	36.770000	36.310000	36.7100	+1.269%	106,867	+9.916%
2025-09-12	36.1600	36.269900	36.025000	36.2500	+0.611%	44,471	+11.310%
2025-09-11	36.3300	36.330000	36.020000	36.0300	-0.360%	85,794	+11.990%
2025-09-10	36.1000	36.370000	36.000000	36.1600	+1.630%	100,620	+11.587%
2025-09-09	35.3500	35.580000	35.170000	35.5800	+1.948%	192,348	+13.406%
2025-09-08	34.7400	35.009900	34.740000	34.9000	+1.660%	62,047	+15.616%
2025-09-05	34.7000	34.700000	33.640000	34.3300	+0.210%	112,685	+17.536%
2025-09-04	33.9900	34.260000	33.890000	34.2580	+1.535%	92,618	+17.783%
2025-09-03	33.7000	33.900000	33.580000	33.7400	+0.897%	346,694	+19.591%
2025-09-02	33.0200	33.440000	32.820000	33.4400	-0.904%	43,371	+20.664%
2025-08-29	34.1600	34.170000	33.600000	33.7450	-1.615%	92,584	+19.573%
2025-08-28	33.8600	34.519900	33.800900	34.2990	+1.267%	202,113	+17.642%
2025-08-27	33.7500	33.880000	33.625100	33.8700	+0.207%	47,729	+19.132%
2025-08-26	33.4900	33.800000	33.385000	33.8000	+1.258%	144,888	+19.379%
2025-08-25	33.3600	33.739900	33.164600	33.3800	+0.180%	70,673	+20.881%
2025-08-22	32.4600	33.420000	32.430000	33.3200	+2.366%	63,077	+21.098%
2025-08-21	32.6200	32.810000	32.430000	32.5500	-0.337%	82,532	+23.963%
2025-08-20	32.7400	32.740000	31.880000	32.6600	-0.760%	106,537	+23.546%
2025-08-19	33.6900	33.924800	32.860000	32.9100	-2.513%	64,498	+22.607%
2025-08-18	33.7400	33.900000	33.590000	33.7582	+0.024%	48,432	+19.527%
2025-08-15	33.8200	33.880000	33.340000	33.7500	-0.059%	151,341	+19.556%
2025-08-14	33.6100	34.030000	33.610000	33.7700	-0.472%	99,688	+19.485%
2025-08-13	34.4300	34.550000	33.700000	33.9300	-1.050%	112,450	+18.921%
2025-08-12	33.9600	34.300000	33.760000	34.2900	+2.023%	110,838	+17.673%
2025-08-11	33.6100	33.830000	33.460000	33.6100	+0.149%	64,985	+20.054%
2025-08-08	33.4500	33.720000	33.435600	33.5600	+0.963%	87,798	+20.232%
2025-08-07	33.1500	33.459000	32.900000	33.2400	+1.372%	74,077	+21.390%
2025-08-06	32.6200	32.920000	32.470000	32.7900	+1.204%	70,233	+23.056%
2025-08-05	33.0000	33.000000	32.280000	32.4000	-1.220%	62,656	+24.537%
2025-08-04	32.4300	32.890000	32.430000	32.8000	+2.500%	43,640	+23.018%
2025-08-01	32.1500	32.500000	31.754700	32.0000	-3.527%	102,810	+26.094%
2025-07-31	33.6000	33.600000	32.950000	33.1700	+2.062%	79,967	+21.646%
2025-07-30	32.1100	32.575000	32.110000	32.5000	+1.057%	49,816	+24.154%
2025-07-29	32.4900	32.669500	32.030000	32.1600	-0.679%	65,849	+25.466%
2025-07-28	32.1600	32.380000	32.100000	32.3800	+1.061%	42,904	+24.614%
2025-07-25	31.9100	32.173600	31.910000	32.0400	+0.660%	30,676	+25.936%
2025-07-24	32.0300	32.190000	31.728500	31.8300	+0.315%	49,231	+26.767%
2025-07-23	31.6100	31.798800	31.520000	31.7300	+1.829%	26,430	+27.167%
2025-07-22	31.5800	31.580000	30.880000	31.1600	-1.424%	61,279	+29.493%
2025-07-21	32.1400	32.140000	31.610000	31.6100	-0.378%	85,892	+27.649%
2025-07-18	31.7700	32.210000	31.570000	31.7300	+1.083%	139,715	+27.167%
2025-07-17	31.2600	31.489600	31.120000	31.3900	+1.048%	39,867	+28.544%
2025-07-16	31.1200	31.220000	30.780500	31.0645	-0.333%	39,272	+29.891%
2025-07-15	31.1700	31.260000	31.050000	31.1683	+0.977%	116,053	+29.458%
2025-07-14	30.7000	30.910000	30.540000	30.8666	+0.963%	17,946	+30.724%
2025-07-11	30.4700	31.140000	30.370000	30.5722	+0.009%	19,610	+31.983%
2025-07-10	30.7900	30.790000	30.240000	30.5695	-0.425%	11,782	+31.994%
2025-07-09	30.7300	31.610000	30.557900	30.7000	+0.946%	113,514	+31.433%
2025-07-08	30.5590	30.559000	30.170000	30.4123	-0.104%	31,416	+32.677%
2025-07-07	30.4400	30.530000	30.270000	30.4440	-0.769%	57,051	+32.538%
2025-07-03	30.4300	30.700000	30.430000	30.6800	+1.430%	23,366	+31.519%
2025-07-02	30.0300	30.640000	30.030000	30.2474	+0.657%	30,258	+33.400%
2025-07-01	30.7100	30.710000	29.930000	30.0500	-2.593%	56,443	+34.276%
2025-06-30	30.7400	30.850000	30.636000	30.8499	+0.735%	44,030	+30.795%
2025-06-27	30.5900	30.750000	30.359900	30.6249	+0.557%	34,062	+31.756%
2025-06-26	30.0014	30.520000	30.001400	30.4553	+1.789%	16,624	+32.489%
2025-06-25	30.1400	30.260000	29.885000	29.9200	+0.099%	17,063	+34.860%
2025-06-24	29.8100	29.929300	29.520000	29.8904	+2.172%	579,436	+34.993%
2025-06-23	29.0600	29.450000	28.850000	29.2550	+1.004%	38,406	+37.925%
2025-06-20	29.4500	29.460000	28.960000	28.9641	-1.045%	22,088	+39.310%
2025-06-18	29.1890	29.830000	29.098200	29.2700	+0.297%	19,327	+37.854%
2025-06-17	29.2900	29.440000	29.100000	29.1832	-0.609%	11,844	+38.264%
2025-06-16	29.2000	29.680000	29.170000	29.3621	+1.266%	18,387	+37.422%
2025-06-13	28.9600	29.120000	28.718800	28.9950	-0.489%	34,391	+39.162%
2025-06-12	28.9500	29.570000	28.950000	29.1375	-0.859%	63,869	+38.481%
2025-06-11	29.2400	29.390000	28.980000	29.3900	+1.435%	35,128	+37.292%
2025-06-10	29.0700	29.070000	28.600000	28.9742	-0.205%	15,006	+39.262%
2025-06-09	28.9300	29.190000	28.930000	29.0338	+0.038%	8,146	+38.976%
2025-06-06	28.9300	29.060000	28.875000	29.0228	+1.231%	19,149	+39.029%
2025-06-05	28.8400	29.350000	28.530000	28.6700	-0.071%	199,322	+40.739%
2025-06-04	28.6100	28.770000	28.581000	28.6903	+0.847%	4,875	+40.640%
2025-06-03	28.3000	28.610000	28.300000	28.4493	+1.171%	15,745	+41.831%
2025-06-02	27.7100	28.159900	27.710000	28.1200	+1.216%	10,857	+43.492%
2025-05-30	27.5580	27.782100	27.500000	27.7821	-0.636%	2,258	+45.237%
2025-05-29	28.4200	28.420000	27.810000	27.9600	+0.421%	14,670	+44.313%
2025-05-28	28.0100	28.010000	27.760000	27.8427	-0.084%	5,894	+44.921%
2025-05-27	27.3900	27.920000	27.390000	27.8662	+2.734%	32,724	+44.799%
2025-05-23	26.8700	27.280000	26.870000	27.1247	-0.431%	6,283	+48.757%
2025-05-22	27.3100	27.460000	27.242000	27.2420	+0.513%	5,357	+48.117%
2025-05-21	27.3250	27.590000	26.940000	27.1029	-1.254%	4,142	+48.877%
2025-05-20	27.4600	27.509900	27.340000	27.4471	-0.277%	25,476	+47.010%
2025-05-19	27.0400	27.549300	27.040000	27.5234	+0.216%	4,478	+46.603%
2025-05-16	27.3500	27.500000	27.350000	27.4642	+0.410%	6,915	+46.919%
2025-05-15	27.2200	27.520000	27.220000	27.3520	-0.750%	2,998	+47.521%
2025-05-14	27.2954	27.558800	27.295400	27.5588	+0.990%	7,853	+46.414%
2025-05-13	26.7400	27.430000	26.645000	27.2887	+3.035%	11,284	+47.863%
2025-05-12	26.2700	26.530000	26.230000	26.4848	+5.132%	11,462	+52.352%
2025-05-09	25.2400	25.250000	25.130000	25.1920	-0.551%	5,107	+60.170%
2025-05-08	25.2299	25.550000	25.229900	25.3316	+1.719%	13,324	+59.287%
2025-05-07	24.7100	24.903600	24.621100	24.9036	+0.764%	1,789	+62.025%
2025-05-06	24.7100	24.750000	24.620000	24.7147	-0.103%	1,614	+63.263%
2025-05-05	24.8800	24.880000	24.730000	24.7402	-0.684%	1,902	+63.095%
2025-05-02	24.7100	25.015000	24.710000	24.9107	+2.528%	33,989	+61.979%
2025-05-01	24.4100	24.546700	24.296400	24.2964	+2.387%	29,434	+66.074%
2025-04-30	23.3100	23.730000	23.240000	23.7300	-0.424%	34,907	+70.038%
2025-04-29	23.6200	23.831000	23.600000	23.8310	+0.599%	2,013	+69.317%
2025-04-28	23.7668	23.766800	23.360000	23.6891	-0.150%	2,895	+70.332%
2025-04-25	23.3300	23.800000	23.330000	23.7248	+1.985%	7,320	+70.075%
2025-04-24	22.5800	23.290000	22.580000	23.2630	+3.470%	4,798	+73.451%
2025-04-23	22.7400	22.949700	22.435000	22.4828	+3.486%	7,377	+79.471%
2025-04-22	21.6600	21.800000	21.589000	21.7255	+2.682%	2,738	+85.726%
2025-04-21	21.1800	21.180000	20.885000	21.1580	-3.193%	455	+90.708%
2025-04-17	22.1000	22.100000	21.685000	21.8559	-0.210%	1,485	+84.618%
2025-04-16	22.0450	22.170000	21.570000	21.9019	-3.295%	4,180	+84.231%
2025-04-15	22.7300	22.730000	22.570000	22.6481	+0.604%	1,810	+78.161%
2025-04-14	22.7900	22.790000	22.340000	22.5122	-0.151%	4,900	+79.236%
2025-04-11	22.3400	22.590000	22.120000	22.5462	+1.511%	8,520	+78.966%
2025-04-10	22.5400	22.770000	21.540000	22.2106	-5.249%	3,982	+81.670%
2025-04-09	20.9400	23.450000	20.570000	23.4410	+14.163%	36,088	+72.134%
2025-04-08	21.9300	21.970000	20.532900	20.5329	-1.063%	5,372	+96.514%
2025-04-07	20.0300	21.370000	20.030000	20.7535	+1.138%	13,900	+94.425%
2025-04-04	21.1600	21.160000	20.450000	20.5200	-6.173%	54,593	+96.637%
2025-04-03	22.3200	22.320000	21.750000	21.8700	-7.428%	31,624	+84.499%
2025-04-02	22.9100	23.760000	22.910000	23.6248	+1.544%	38,193	+70.795%
2025-04-01	22.8100	23.265500	22.810000	23.2655	+1.607%	6,409	+73.433%
2025-03-31	22.2900	22.897500	22.270000	22.8975	-0.859%	4,777	+76.220%
2025-03-28	23.0000	23.096000	23.000000	23.0960	-2.262%	2,428	+74.706%
2025-03-27	24.0100	24.030000	23.630600	23.6306	-2.390%	2,490	+70.753%
2025-03-26	24.2500	24.250000	24.209200	24.2092	-3.626%	1,294	+66.672%
2025-03-25	25.1700	25.170000	24.950000	25.1200	+0.319%	2,895	+60.629%
2025-03-24	25.0100	25.050000	24.940000	25.0401	+3.417%	1,929	+61.142%
2025-03-21	23.9100	24.212700	23.910000	24.2127	+0.537%	384	+66.648%
2025-03-20	24.2280	24.228000	24.000000	24.0834	+0.368%	2,982	+67.543%
2025-03-19	23.5900	24.008000	23.590000	23.9950	+2.376%	15,173	+68.160%
2025-03-18	23.9500	23.950000	23.350000	23.4382	-2.974%	4,346	+72.155%
2025-03-17	23.9800	24.310000	23.980000	24.1566	+0.706%	7,614	+67.035%
2025-03-14	23.7832	23.987300	23.580000	23.9873	+3.364%	2,830	+68.214%
2025-03-13	23.7500	23.750000	23.080600	23.2066	-2.173%	3,712	+73.873%
2025-03-12	23.9100	23.950000	23.430000	23.7222	+2.605%	5,623	+70.094%
2025-03-11	23.1000	23.239600	22.730000	23.1200	+2.004%	4,642	+74.524%
2025-03-10	23.2700	23.270000	22.450000	22.6658	-4.911%	6,455	+78.022%
2025-03-07	23.6900	23.890000	22.940000	23.8363	+0.363%	10,431	+69.280%
2025-03-06	24.5400	24.620000	23.682800	23.7500	-5.268%	10,204	+69.895%
2025-03-05	24.7300	25.180000	24.610000	25.0707	+1.746%	21,128	+60.945%
2025-03-04	24.3300	25.100000	24.020000	24.6405	-0.563%	13,760	+63.755%
2025-03-03	25.9800	25.980000	24.643200	24.7800	-3.683%	7,502	+62.833%
2025-02-28	25.1300	25.727600	25.090000	25.7276	+1.684%	5,683	+56.835%
2025-02-27	26.8800	26.880000	25.301500	25.3015	-3.760%	11,374	+59.477%
2025-02-26	26.0000	26.510000	26.000000	26.2900	+1.115%	4,807	+53.480%
2025-02-25	26.5400	26.540000	25.565000	26.0000	-2.476%	22,158	+55.192%
2025-02-24	27.3100	27.350000	26.520000	26.6600	-2.380%	45,890	+51.350%
2025-02-21	28.4000	28.400000	27.250000	27.3100	-3.464%	24,722	+47.748%
2025-02-20	28.5100	28.510000	28.020000	28.2900	-1.604%	31,011	+42.630%
2025-02-19	28.7300	28.890000	28.510000	28.7511	-0.371%	48,123	+40.342%
2025-02-18	29.1800	29.220000	28.820000	28.8583	-0.660%	50,682	+39.821%
2025-02-14	28.7200	29.060000	28.620000	29.0500	+1.396%	9,352	+38.898%
2025-02-13	28.2800	28.650000	28.259000	28.6500	+2.896%	16,763	+40.838%
2025-02-12	27.7300	27.977300	27.710000	27.8436	-0.434%	6,975	+44.917%
2025-02-11	28.0300	28.050000	27.770000	27.9649	-1.044%	7,221	+44.288%
2025-02-10	28.1200	28.280000	28.055600	28.2600	+1.254%	10,273	+42.781%
2025-02-07	28.2600	28.320000	27.780000	27.9100	-0.676%	26,001	+44.572%
2025-02-06	27.9100	28.100000	27.810000	28.1000	+0.861%	40,914	+43.594%

.dark-mode .B05VV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B05VV7{ color: #333333; background-color: white; border: 2px solid #333333; }ALAIAlger AI Enablers & Adopters ETFstock NYSE ETF

ALAI
Alger AI Enablers & Adopters ETF
stock NYSE ETF