Dark

CNEQ
Alger Concentrated Equity ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:30 PM EDT

40.27USD+2.182%(+0.86)113,024

38.88Bid 2147.48Ask 2108.60Spread

Pre-market

Jul 30, 2026 9:19:30 AM EDT

37.33USD-2.862%(-1.10)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

40.32USD+0.124%(+0.05)111

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	39.8600	40.470000	39.860000	40.270000	+2.182%	113,024	0.000%
2026-08-03	38.5100	39.550000	38.302700	39.410000	+2.550%	74,651	+2.182%
2026-07-31	38.6500	38.750000	37.794000	38.430000	+1.185%	68,905	+4.788%
2026-07-30	37.2400	38.030000	37.190000	37.980000	+4.513%	264,338	+6.029%
2026-07-29	37.4000	37.400000	36.255000	36.340000	-3.197%	101,646	+10.815%
2026-07-28	37.1800	37.540000	36.499100	37.540000	-0.319%	90,098	+7.272%
2026-07-27	38.5400	38.540000	37.230000	37.660000	-0.607%	145,985	+6.930%
2026-07-24	38.2900	38.875700	37.740000	37.890000	-2.093%	784,868	+6.281%
2026-07-23	38.6900	38.950000	38.365000	38.700000	-1.627%	71,125	+4.057%
2026-07-22	39.3400	39.580000	39.115000	39.340000	-0.430%	100,373	+2.364%
2026-07-21	39.1200	39.529700	38.970100	39.510000	+2.597%	133,099	+1.924%
2026-07-20	38.6600	39.038400	38.431300	38.510000	+0.496%	85,072	+4.570%
2026-07-17	38.1000	38.870000	37.660000	38.320000	-1.428%	159,484	+5.089%
2026-07-16	39.8800	39.880000	38.681000	38.875000	-2.764%	145,183	+3.588%
2026-07-15	40.2100	40.215000	39.469200	39.980000	+0.377%	97,092	+0.725%
2026-07-14	40.1000	40.100000	39.580000	39.830000	+0.581%	100,001	+1.105%
2026-07-13	40.3900	40.390000	39.090000	39.600000	-2.391%	177,510	+1.692%
2026-07-10	40.2400	40.699200	40.130000	40.570000	-0.246%	75,945	-0.739%
2026-07-09	40.1900	40.670000	39.800000	40.670000	+2.314%	251,370	-0.984%
2026-07-08	39.4700	39.849900	39.070000	39.750000	+0.735%	88,344	+1.308%
2026-07-07	40.1600	40.160000	39.150000	39.460000	-2.247%	281,140	+2.053%
2026-07-06	40.1200	40.579900	40.120000	40.367000	+1.706%	113,921	-0.240%
2026-07-02	40.3500	40.780000	39.305000	39.690000	-2.048%	160,072	+1.461%
2026-07-01	40.3300	40.834800	40.110600	40.520000	-1.817%	215,118	-0.617%
2026-06-30	40.7000	41.270000	40.294400	41.270000	+1.750%	264,763	-2.423%
2026-06-29	39.7800	40.590000	39.240000	40.560000	+2.580%	244,130	-0.715%
2026-06-26	39.3600	39.540000	38.620000	39.540000	-0.076%	129,413	+1.846%
2026-06-25	40.5900	40.590000	39.360000	39.570000	-0.802%	126,308	+1.769%
2026-06-24	40.2700	40.322000	39.500000	39.890000	-0.325%	117,450	+0.953%
2026-06-23	39.9900	40.575700	39.630000	40.020000	-2.414%	105,186	+0.625%
2026-06-22	42.1500	42.150000	40.950000	41.010000	-1.960%	149,700	-1.804%
2026-06-18	41.8200	41.890000	41.265000	41.830000	+2.349%	131,195	-3.729%
2026-06-17	41.6500	41.650000	40.701800	40.870000	-0.993%	95,940	-1.468%
2026-06-16	41.3700	41.648900	40.950000	41.280000	+0.511%	169,509	-2.447%
2026-06-15	40.3700	41.070000	40.370000	41.070000	+5.308%	208,827	-1.948%
2026-06-12	39.3500	39.350000	38.640000	39.000000	+0.412%	239,727	+3.256%
2026-06-11	38.2400	38.858800	37.875000	38.840000	+2.264%	96,564	+3.682%
2026-06-10	38.3000	38.920000	37.870000	37.980000	-2.565%	194,832	+6.029%
2026-06-09	39.8300	39.939900	37.800000	38.980000	-0.839%	162,162	+3.309%
2026-06-08	39.8500	39.990000	39.040000	39.310000	+0.640%	169,006	+2.442%
2026-06-05	40.4600	40.790000	38.990000	39.060000	-5.010%	227,295	+3.098%
2026-06-04	40.6700	41.240000	40.440000	41.120000	-0.097%	96,745	-2.067%
2026-06-03	41.7000	41.700000	40.780000	41.160000	-0.915%	1,001,102	-2.162%
2026-06-02	41.7900	41.790000	41.334700	41.540000	+0.096%	150,521	-3.057%
2026-06-01	41.4700	41.930000	41.270000	41.500000	+0.777%	91,018	-2.964%
2026-05-29	41.2000	41.279200	40.750000	41.180000	-0.507%	203,163	-2.210%
2026-05-28	40.7300	41.390000	40.360100	41.390000	+2.450%	1,067,239	-2.706%
2026-05-27	40.4700	40.470000	39.940000	40.400000	-0.025%	113,051	-0.322%
2026-05-26	40.4500	40.460000	39.862600	40.410000	+0.975%	282,595	-0.346%
2026-05-22	40.0800	40.180000	39.620000	40.020000	+0.251%	146,372	+0.625%
2026-05-21	39.7000	40.100000	39.555000	39.920000	+0.554%	187,316	+0.877%
2026-05-20	38.8500	39.700000	38.831200	39.700000	+3.682%	119,516	+1.436%
2026-05-19	38.3200	38.441200	37.570000	38.290000	-0.432%	88,652	+5.171%
2026-05-18	39.2100	39.210000	38.010000	38.456000	-1.471%	90,866	+4.717%
2026-05-15	39.3500	39.388300	38.770000	39.030000	-1.935%	189,944	+3.177%
2026-05-14	38.7700	39.860000	38.770000	39.800000	+1.947%	117,939	+1.181%
2026-05-13	39.0000	39.210000	38.185000	39.040000	+0.257%	282,997	+3.151%
2026-05-12	38.7000	38.940000	38.250000	38.940000	+0.816%	291,320	+3.416%
2026-05-11	37.7300	38.864800	37.710000	38.625000	+2.048%	237,591	+4.259%
2026-05-08	38.0900	38.090000	37.715000	37.850000	-0.158%	381,630	+6.394%
2026-05-07	38.2100	38.325000	37.700000	37.910000	-0.785%	155,626	+6.225%
2026-05-06	37.5500	38.220000	37.410000	38.210000	+3.020%	151,544	+5.391%
2026-05-05	37.2500	37.370000	37.090000	37.090000	+0.243%	124,724	+8.574%
2026-05-04	36.8400	37.150000	36.595000	37.000000	+0.735%	367,610	+8.838%
2026-05-01	36.3800	36.885000	36.380000	36.730000	+1.018%	1,158,575	+9.638%
2026-04-30	36.6000	36.600000	35.740000	36.360000	+0.276%	90,405	+10.754%
2026-04-29	36.3900	36.390000	35.950000	36.260000	0.000%	69,736	+11.059%
2026-04-28	36.2500	36.375000	35.870100	36.260000	-1.628%	85,674	+11.059%
2026-04-27	36.8100	36.900000	36.462000	36.860000	+0.190%	110,978	+9.251%
2026-04-24	36.6800	36.880000	36.310000	36.790000	+1.434%	49,672	+9.459%
2026-04-23	36.4300	36.740000	35.920000	36.270000	-0.820%	362,045	+11.028%
2026-04-22	36.4200	36.570000	36.270000	36.570000	+1.753%	214,352	+10.118%
2026-04-21	36.3000	36.628900	35.870000	35.940000	-0.773%	104,467	+12.048%
2026-04-20	36.2800	36.280000	35.850000	36.220000	-0.549%	108,743	+11.182%
2026-04-17	36.3500	36.460000	36.240000	36.420000	+1.392%	119,756	+10.571%
2026-04-16	36.0000	36.039900	35.600000	35.920000	-0.194%	163,859	+12.110%
2026-04-15	35.4500	36.040000	35.450000	35.990000	+1.609%	220,882	+11.892%
2026-04-14	34.9500	35.520000	34.950000	35.420000	+2.459%	110,813	+13.693%
2026-04-13	33.8600	34.570000	33.860000	34.570000	+1.587%	146,613	+16.488%
2026-04-10	33.5100	34.170000	33.510000	34.030000	+1.704%	128,287	+18.337%
2026-04-09	33.0600	33.460000	32.815000	33.460000	+1.302%	69,219	+20.353%
2026-04-08	33.3200	33.450000	32.820000	33.030000	+3.445%	105,422	+21.919%
2026-04-07	31.6500	31.940000	31.220000	31.930000	+0.314%	59,791	+26.120%
2026-04-06	31.7500	31.848700	31.520000	31.830000	+0.728%	109,894	+26.516%
2026-04-02	30.6600	31.600000	30.620000	31.600000	+0.477%	51,705	+27.437%
2026-04-01	31.4700	31.720900	31.290100	31.450000	+1.060%	217,611	+28.045%
2026-03-31	29.9900	31.150000	29.990000	31.120000	+4.852%	76,594	+29.402%
2026-03-30	30.3400	30.436200	29.470000	29.680000	-1.689%	78,906	+35.681%
2026-03-27	30.5800	30.680000	30.120000	30.190000	-2.139%	45,402	+33.389%
2026-03-26	31.4300	31.550000	30.820000	30.850000	-3.352%	563,424	+30.535%
2026-03-25	32.1000	32.255000	31.790000	31.920000	+0.758%	57,214	+26.159%
2026-03-24	31.6300	31.820000	31.490000	31.680000	-0.814%	87,763	+27.115%
2026-03-23	31.8600	32.330000	31.800000	31.940000	+1.914%	30,205	+26.080%
2026-03-20	32.2400	32.240000	31.175000	31.340000	-3.152%	51,214	+28.494%
2026-03-19	31.8100	32.450000	31.670000	32.360000	-0.093%	107,316	+24.444%
2026-03-18	32.6900	32.794800	32.340000	32.390000	-1.220%	65,600	+24.328%
2026-03-17	32.7800	32.805000	32.580000	32.790000	-0.091%	161,586	+22.812%
2026-03-16	32.6700	32.980000	32.623300	32.820000	+2.243%	85,118	+22.700%
2026-03-13	32.5100	32.670000	32.025000	32.100000	-0.588%	584,486	+25.452%
2026-03-12	32.7300	32.730000	32.260000	32.290000	-2.270%	536,120	+24.714%
2026-03-11	33.0600	33.200000	32.830000	33.040000	+0.243%	110,204	+21.883%
2026-03-10	32.9600	33.109700	32.710000	32.960000	+0.274%	3,760,033	+22.178%
2026-03-09	31.8900	32.905000	31.789300	32.870000	+2.017%	60,261	+22.513%
2026-03-06	32.4200	32.680000	32.120000	32.220000	-2.215%	115,035	+24.984%
2026-03-05	32.6600	33.140000	32.464800	32.950000	+0.182%	45,497	+22.215%
2026-03-04	32.4600	32.990000	32.440000	32.890000	+2.461%	33,467	+22.438%
2026-03-03	31.9100	32.390000	31.500000	32.100000	-2.313%	149,605	+25.452%
2026-03-02	32.1900	32.930000	32.180100	32.860000	+0.061%	93,459	+22.550%
2026-02-27	32.9800	33.070000	32.721100	32.840000	-1.912%	40,888	+22.625%
2026-02-26	33.9300	33.930000	33.000000	33.480000	-1.558%	89,052	+20.281%
2026-02-25	33.7800	34.030000	33.700100	34.010000	+1.583%	31,711	+18.406%
2026-02-24	33.0400	33.570000	32.990000	33.480000	+0.843%	24,676	+20.281%
2026-02-23	33.5400	33.580000	33.005000	33.200000	-1.220%	34,484	+21.295%
2026-02-20	33.5280	33.870000	33.460000	33.610000	+0.149%	51,833	+19.816%
2026-02-19	33.3900	33.678700	33.300000	33.560000	+0.419%	56,301	+19.994%
2026-02-18	33.2500	33.750000	33.175000	33.420000	+0.875%	107,077	+20.497%
2026-02-17	32.6700	33.175000	32.535000	33.130000	+0.516%	45,412	+21.551%
2026-02-13	32.9600	33.270000	32.540000	32.960000	+0.335%	55,168	+22.178%
2026-02-12	33.7000	33.820000	32.825000	32.850000	-2.724%	65,431	+22.588%
2026-02-11	34.0800	34.100000	33.330000	33.770000	+0.030%	401,048	+19.248%
2026-02-10	33.8700	34.010000	33.690000	33.760000	-0.266%	79,774	+19.283%
2026-02-09	33.0700	34.000000	33.070000	33.850000	+2.297%	83,239	+18.966%
2026-02-06	32.1700	33.120000	32.170000	33.090000	+3.568%	148,176	+21.698%
2026-02-05	32.0900	32.515000	31.810900	31.950000	-1.267%	72,771	+26.041%
2026-02-04	33.4800	33.480000	32.175200	32.360000	-3.834%	54,240	+24.444%
2026-02-03	34.1800	34.180000	33.100000	33.650000	-1.000%	69,130	+19.673%
2026-02-02	33.7500	34.190000	33.690000	33.990000	+0.118%	168,830	+18.476%
2026-01-30	34.5200	34.520000	33.755000	33.950000	-2.218%	52,552	+18.616%
2026-01-29	35.0400	35.040000	33.954800	34.720000	-1.167%	50,244	+15.985%
2026-01-28	35.1800	35.261000	34.990000	35.130000	+0.371%	241,189	+14.631%
2026-01-27	34.8100	35.070200	34.640000	35.000000	+1.390%	49,239	+15.057%
2026-01-26	34.5700	34.739000	34.478400	34.520000	+0.261%	93,020	+16.657%
2026-01-23	34.4200	34.629500	34.315000	34.430000	+0.204%	43,715	+16.962%
2026-01-22	34.5900	34.590000	34.198900	34.360000	+0.881%	64,719	+17.200%
2026-01-21	34.1700	34.439900	33.670000	34.060000	+0.206%	68,630	+18.233%
2026-01-20	34.0800	34.469000	33.892200	33.990000	-2.775%	67,736	+18.476%
2026-01-16	35.2900	35.290000	34.810000	34.960000	-0.521%	47,950	+15.189%
2026-01-15	35.4200	35.489900	35.090000	35.143000	+0.812%	89,395	+14.589%
2026-01-14	35.2300	35.230000	34.510000	34.860000	-1.747%	63,623	+15.519%
2026-01-13	35.6000	35.660000	35.230000	35.480000	-0.056%	210,088	+13.501%
2026-01-12	35.1100	35.650000	35.110000	35.500000	+0.881%	55,133	+13.437%
2026-01-09	34.9100	35.230700	34.843100	35.190000	+1.179%	49,189	+14.436%
2026-01-08	35.1400	35.140000	34.620000	34.780000	-1.053%	42,392	+15.785%
2026-01-07	35.3300	35.490000	35.080100	35.150000	-0.453%	104,813	+14.566%
2026-01-06	35.1900	35.330000	34.950000	35.310000	+0.828%	69,576	+14.047%
2026-01-05	35.0600	35.152691	34.800000	35.020000	+1.302%	294,017	+14.991%
2026-01-02	34.8000	34.925000	34.405600	34.570000	+0.553%	203,519	+16.488%
2025-12-31	34.8500	34.850000	34.365000	34.380000	-1.093%	38,278	+17.132%
2025-12-30	34.8600	34.860000	34.631000	34.760000	-0.201%	28,298	+15.852%
2025-12-29	34.7200	34.910000	34.620000	34.830000	-0.656%	33,099	+15.619%
2025-12-26	35.2800	35.280000	35.000000	35.060000	-0.228%	25,851	+14.860%
2025-12-24	35.0900	35.165000	34.984800	35.140000	+0.257%	36,458	+14.599%
2025-12-23	34.7300	35.060000	34.638500	35.050000	+0.632%	36,617	+14.893%
2025-12-22	34.9000	34.900000	34.630000	34.830000	+0.869%	107,562	+15.619%
2025-12-19	34.0900	34.770000	34.070000	34.530000	+2.281%	55,318	+16.623%
2025-12-18	33.5900	34.000000	33.560000	33.760000	+1.994%	33,515	+19.283%
2025-12-17	34.2800	34.320000	33.100000	33.100000	-2.933%	189,741	+21.662%
2025-12-16	33.8200	34.141600	33.700000	34.100000	+0.501%	75,595	+18.094%
2025-12-15	34.3800	34.500000	33.842200	33.930000	-0.760%	53,052	+18.686%
2025-12-12	35.0800	35.140000	34.010100	34.190000	-3.144%	132,679	+17.783%
2025-12-11	34.8600	35.360000	34.677900	35.300000	+0.057%	52,072	+14.079%
2025-12-10	35.2000	35.360000	34.900000	35.280000	+0.256%	39,113	+14.144%
2025-12-09	35.0900	35.264800	35.000000	35.190000	-0.057%	53,347	+14.436%
2025-12-08	35.2400	35.240000	34.960000	35.210000	+0.428%	54,052	+14.371%
2025-12-05	35.1600	35.283200	34.900000	35.060000	+0.029%	41,160	+14.860%
2025-12-04	34.9200	35.080000	34.698000	35.050000	+0.921%	175,510	+14.893%
2025-12-03	34.6700	34.820000	34.390000	34.730000	-0.086%	112,479	+15.952%
2025-12-02	34.8100	35.262200	34.739200	34.760000	+0.202%	78,424	+15.852%
2025-12-01	34.3700	34.840000	34.310000	34.690000	-0.201%	28,140	+16.085%
2025-11-28	34.7300	34.760000	34.580000	34.760000	+0.608%	41,550	+15.852%
2025-11-26	34.4000	34.730000	34.250000	34.550000	+1.677%	93,764	+16.556%
2025-11-25	33.7400	34.020000	33.140000	33.980000	+0.325%	68,810	+18.511%
2025-11-24	33.0700	33.920500	32.960000	33.870000	+3.483%	38,465	+18.896%
2025-11-21	32.8200	33.110000	32.025000	32.730000	0.000%	52,863	+23.037%
2025-11-20	34.6300	34.655000	32.634000	32.730000	-2.734%	114,147	+23.037%
2025-11-19	33.3000	33.970000	33.230000	33.650000	+1.233%	47,392	+19.673%
2025-11-18	33.2800	33.600000	32.815000	33.240000	-1.071%	119,535	+21.149%
2025-11-17	33.6400	34.007900	33.320000	33.600000	-0.621%	53,001	+19.851%
2025-11-14	32.9800	34.020000	32.800000	33.810000	+0.267%	132,585	+19.107%
2025-11-13	34.5700	34.570000	33.466700	33.720000	-3.159%	140,959	+19.425%
2025-11-12	35.2400	35.240000	34.580000	34.820000	-0.854%	44,625	+15.652%
2025-11-11	35.5600	35.560000	34.936900	35.120000	-1.293%	42,819	+14.664%
2025-11-10	35.4100	35.720000	35.200800	35.580000	+2.684%	289,175	+13.182%
2025-11-07	34.2100	34.650000	33.600600	34.650000	0.000%	63,913	+16.219%
2025-11-06	35.4800	35.559900	34.601000	34.650000	-2.312%	141,311	+16.219%
2025-11-05	35.3000	35.740000	35.250000	35.470000	+0.510%	58,294	+13.533%
2025-11-04	35.6800	35.965300	35.270000	35.290000	-2.648%	114,200	+14.112%
2025-11-03	36.6000	36.600000	36.210000	36.250000	+0.221%	75,594	+11.090%
2025-10-31	36.3900	36.480000	35.970000	36.170000	+0.222%	203,990	+11.335%
2025-10-30	36.3000	36.300000	35.720000	36.090000	-2.407%	95,674	+11.582%
2025-10-29	36.5300	36.980000	36.200000	36.980000	+2.409%	65,398	+8.897%
2025-10-28	36.0600	36.270000	35.818000	36.110000	+0.641%	83,147	+11.520%
2025-10-27	35.6200	35.920000	35.620000	35.880000	+2.019%	66,056	+12.235%
2025-10-24	35.0300	35.250000	35.030000	35.170000	+1.736%	114,637	+14.501%
2025-10-23	34.1600	34.650000	34.160000	34.570000	+1.378%	34,189	+16.488%
2025-10-22	34.5600	34.560000	33.650000	34.100000	-1.016%	316,348	+18.094%
2025-10-21	34.8200	34.820000	34.320000	34.450000	-0.778%	45,681	+16.894%
2025-10-20	34.8483	34.870000	34.660000	34.720000	+0.376%	43,721	+15.985%
2025-10-17	34.4800	34.770000	34.120000	34.590000	-0.518%	261,448	+16.421%
2025-10-16	35.2200	35.230300	34.530000	34.770000	-0.458%	53,871	+15.818%
2025-10-15	35.4000	35.430000	34.785767	34.930000	+0.287%	326,584	+15.288%
2025-10-14	34.9100	35.260000	34.310400	34.830000	-1.832%	65,546	+15.619%
2025-10-13	35.2100	35.500000	35.180000	35.480000	+2.632%	38,404	+13.501%
2025-10-10	36.0000	36.109000	34.487200	34.570000	-3.892%	61,534	+16.488%
2025-10-09	35.7400	35.970000	35.540100	35.970000	+0.335%	45,199	+11.954%
2025-10-08	35.5100	35.850000	35.410000	35.850000	+1.529%	42,209	+12.329%
2025-10-07	35.5900	35.780000	35.130000	35.310000	-0.703%	132,233	+14.047%
2025-10-06	35.9500	35.960000	35.450000	35.560000	-0.140%	46,378	+13.245%
2025-10-03	35.8800	35.950000	35.370100	35.610000	-0.252%	58,232	+13.086%
2025-10-02	35.7900	35.790000	35.295000	35.700000	+0.933%	112,198	+12.801%
2025-10-01	35.5500	35.550000	34.500000	35.370000	+0.586%	62,851	+13.854%
2025-09-30	35.1000	35.200000	34.795200	35.164100	+0.440%	35,800	+14.520%
2025-09-29	34.9300	35.200000	34.859000	35.010000	+1.097%	40,396	+15.024%
2025-09-26	34.6000	34.630000	34.225000	34.630000	+0.522%	30,254	+16.286%
2025-09-25	34.3400	34.685700	33.910000	34.450000	-1.034%	52,772	+16.894%
2025-09-24	34.9900	34.990000	34.600100	34.810000	-0.188%	34,788	+15.685%
2025-09-23	35.3500	35.860000	34.780000	34.875500	-1.147%	86,562	+15.468%
2025-09-22	34.9900	35.355000	34.900000	35.280000	+0.886%	134,357	+14.144%
2025-09-19	34.7600	34.970000	34.575000	34.970000	+1.421%	117,211	+15.156%
2025-09-18	34.4500	34.850000	34.372500	34.480000	+0.495%	126,109	+16.792%
2025-09-17	34.4900	34.490000	33.820000	34.310000	-0.175%	175,532	+17.371%
2025-09-16	34.5100	34.510000	34.204000	34.370000	+0.380%	160,062	+17.166%
2025-09-15	34.1900	34.420000	34.110000	34.240000	+0.706%	137,021	+17.611%
2025-09-12	33.8700	34.125000	33.870000	34.000000	+0.354%	48,205	+18.441%
2025-09-11	34.0800	34.080000	33.850000	33.880000	+0.030%	92,760	+18.861%
2025-09-10	33.9000	34.066100	33.700000	33.870000	+1.135%	74,076	+18.896%
2025-09-09	33.2200	33.490000	33.080000	33.490000	+2.166%	124,952	+20.245%
2025-09-08	32.9114	32.959200	32.730000	32.780000	+1.455%	21,065	+22.849%
2025-09-05	32.6800	32.680000	31.910000	32.310000	-0.077%	72,443	+24.636%
2025-09-04	32.2000	32.369900	32.070000	32.335000	+1.214%	29,575	+24.540%
2025-09-03	31.9800	32.096500	31.800800	31.947300	+0.876%	118,557	+26.051%
2025-09-02	31.2700	31.750000	31.110000	31.670000	-1.124%	65,701	+27.155%
2025-08-29	32.4800	32.480000	31.880000	32.030000	-1.839%	40,942	+25.726%
2025-08-28	32.4800	32.680000	32.241500	32.630000	+1.053%	60,811	+23.414%
2025-08-27	32.4400	32.459600	32.140800	32.290000	-0.401%	40,714	+24.714%
2025-08-26	32.0900	32.420000	32.050000	32.419900	+1.281%	44,829	+24.214%
2025-08-25	31.9700	32.165000	31.895000	32.010000	+0.251%	51,849	+25.804%
2025-08-22	31.2900	32.020000	31.130000	31.930000	+2.078%	68,257	+26.120%
2025-08-21	31.3200	31.520000	31.190000	31.280000	-0.287%	161,637	+28.740%
2025-08-20	31.4700	31.470000	30.645400	31.370000	-0.413%	18,771	+28.371%
2025-08-19	32.3000	32.300000	31.500000	31.500000	-2.748%	54,559	+27.841%
2025-08-18	32.2900	32.400000	32.140000	32.390000	+0.186%	64,571	+24.328%
2025-08-15	32.2800	32.390000	32.115000	32.330000	-0.154%	21,971	+24.559%
2025-08-14	32.1000	32.520000	32.100000	32.380000	-0.062%	83,179	+24.367%
2025-08-13	32.8200	32.900000	32.160000	32.400000	-0.826%	70,643	+24.290%
2025-08-12	32.4100	32.710000	32.300000	32.670000	+1.744%	106,506	+23.263%
2025-08-11	32.0000	32.350000	32.000000	32.110000	+0.125%	51,719	+25.413%
2025-08-08	31.9700	32.150000	31.950000	32.070000	+0.849%	82,226	+25.569%
2025-08-07	31.6500	32.070000	31.480000	31.800000	+1.177%	45,132	+26.635%
2025-08-06	31.1500	31.535000	31.050000	31.430000	+1.682%	103,340	+28.126%
2025-08-05	31.4200	31.440000	30.860000	30.910000	-1.341%	24,269	+30.281%
2025-08-04	30.9700	31.375000	30.959900	31.330000	+2.285%	74,801	+28.535%
2025-08-01	30.7700	30.913000	30.090000	30.630000	-2.731%	98,729	+31.472%
2025-07-31	31.9600	31.960000	31.310000	31.490000	+1.156%	107,373	+27.882%
2025-07-30	30.9200	31.270000	30.890000	31.130000	+1.219%	39,527	+29.361%
2025-07-29	31.1500	31.570000	30.740000	30.755200	-0.886%	50,790	+30.937%
2025-07-28	31.0200	31.030000	30.788000	31.030000	+0.878%	233,337	+29.778%
2025-07-25	30.6100	30.840000	30.610000	30.760000	+0.786%	24,968	+30.917%
2025-07-24	30.5285	30.700000	30.400000	30.520000	+0.296%	110,171	+31.946%
2025-07-23	30.2100	30.430000	30.208600	30.430000	+1.400%	20,748	+32.337%
2025-07-22	30.4100	30.410000	29.680000	30.010000	-1.283%	42,778	+34.189%
2025-07-21	30.5200	30.690000	30.390000	30.400000	0.000%	37,388	+32.467%
2025-07-18	30.5400	30.540000	30.290000	30.400000	+0.662%	20,182	+32.467%
2025-07-17	30.0000	30.300000	30.000000	30.200000	+1.139%	68,929	+33.344%
2025-07-16	29.9000	29.900000	29.500000	29.860000	+0.168%	42,558	+34.863%
2025-07-15	29.9800	29.980000	29.770000	29.810000	+0.607%	28,988	+35.089%
2025-07-14	29.4900	29.660000	29.430000	29.630000	+1.092%	13,516	+35.910%
2025-07-11	29.2700	29.440000	29.190000	29.310000	-0.034%	56,721	+37.393%
2025-07-10	29.3700	29.420000	29.030000	29.320000	-0.142%	102,854	+37.347%
2025-07-09	29.2300	29.410000	29.230000	29.361600	+1.282%	30,965	+37.152%
2025-07-08	29.3300	29.586400	28.924900	28.990000	-0.562%	11,924	+38.910%
2025-07-07	29.2200	29.255000	29.000000	29.153900	-0.643%	22,179	+38.129%
2025-07-03	29.2500	29.420000	29.080000	29.342600	+0.868%	24,337	+37.241%
2025-07-02	28.8700	29.210000	28.870000	29.090000	+0.537%	6,441	+38.432%
2025-07-01	29.4400	29.650000	28.760000	28.934700	-2.577%	12,427	+39.175%
2025-06-30	29.5800	29.760000	29.440000	29.700000	+1.193%	34,390	+35.589%
2025-06-27	29.3800	29.431000	29.160000	29.350000	+0.411%	99,907	+37.206%
2025-06-26	29.5000	29.500000	28.780100	29.230000	+1.740%	23,076	+37.769%
2025-06-25	28.9800	28.980000	28.690000	28.730000	+0.035%	142,998	+40.167%
2025-06-24	28.5400	28.790000	28.500000	28.720000	+2.025%	86,460	+40.216%
2025-06-23	27.7400	28.190000	27.740000	28.150000	+0.860%	29,303	+43.055%
2025-06-20	28.3900	28.390000	27.810000	27.910000	-1.028%	19,496	+44.285%
2025-06-18	28.2800	28.349700	28.105000	28.200000	+0.249%	24,743	+42.801%
2025-06-17	28.2500	28.290000	28.060000	28.130000	-0.741%	18,826	+43.157%
2025-06-16	28.0900	28.490000	28.090000	28.340000	+1.869%	19,936	+42.096%
2025-06-13	27.8600	28.135000	27.760000	27.820000	-1.278%	48,013	+44.752%
2025-06-12	28.0400	28.300000	28.040000	28.180000	-0.949%	32,929	+42.903%
2025-06-11	28.3300	28.450000	27.980000	28.450000	+1.030%	77,817	+41.547%
2025-06-10	28.1700	28.190000	27.820000	28.160000	+0.036%	53,104	+43.004%
2025-06-09	28.1100	28.230000	28.080000	28.150000	+0.036%	16,181	+43.055%
2025-06-06	28.1400	28.220000	27.980000	28.140000	+1.187%	29,921	+43.106%
2025-06-05	28.0000	28.290000	27.620000	27.810000	-0.269%	18,583	+44.804%
2025-06-04	27.7900	27.919900	27.770000	27.885000	+0.923%	10,666	+44.415%
2025-06-03	27.6400	27.790000	27.580000	27.630000	+0.619%	80,779	+45.747%
2025-06-02	27.0400	27.460000	27.040000	27.460000	+1.140%	16,012	+46.650%
2025-05-30	27.1600	27.160000	26.755000	27.150600	-0.474%	2,174	+48.321%
2025-05-29	27.5060	27.506000	27.220000	27.280000	+0.251%	6,154	+47.617%
2025-05-28	27.4100	27.420000	27.211600	27.211600	-0.109%	4,720	+47.988%
2025-05-27	27.1222	27.250000	27.100000	27.241300	+2.747%	3,627	+47.827%
2025-05-23	26.4200	26.650000	26.350900	26.513000	-0.602%	6,869	+51.888%
2025-05-22	26.6000	26.859900	26.600000	26.673700	+0.184%	1,653	+50.973%
2025-05-21	26.8500	27.085000	26.624800	26.624800	-1.197%	1,013	+51.250%
2025-05-20	26.9490	26.999000	26.760000	26.947400	-0.152%	3,644	+49.439%
2025-05-19	26.8300	27.030000	26.830000	26.988300	+0.234%	9,094	+49.213%
2025-05-16	26.8900	26.950000	26.860000	26.925200	+0.280%	81,320	+49.562%
2025-05-15	26.5600	26.970000	26.560000	26.850000	-0.592%	18,471	+49.981%
2025-05-14	26.8800	27.010000	26.681500	27.010000	+1.199%	21,591	+49.093%
2025-05-13	26.5060	26.780000	26.506000	26.690000	+2.903%	94,340	+50.880%
2025-05-12	25.9600	25.960000	25.631000	25.937066	+4.723%	88,713	+55.260%
2025-05-09	24.9800	24.980000	24.680000	24.767300	-0.466%	14,323	+62.593%
2025-05-08	24.9010	25.139900	24.850000	24.883300	+1.421%	4,512	+61.835%
2025-05-07	24.3100	24.534600	24.190000	24.534600	+0.915%	4,517	+64.136%
2025-05-06	24.3090	24.399900	24.255000	24.312100	-0.066%	16,744	+65.638%
2025-05-05	24.2300	24.500000	24.230000	24.328100	-0.661%	15,094	+65.529%
2025-05-02	24.3000	24.560000	24.300000	24.490000	+2.469%	24,926	+64.434%
2025-05-01	24.0500	24.090000	23.900000	23.900000	+2.510%	59,283	+68.494%
2025-04-30	22.8400	23.314700	22.840000	23.314700	-0.704%	115	+72.724%
2025-04-29	23.2031	23.480000	23.203100	23.480000	+0.989%	1,380	+71.508%
2025-04-28	23.1300	23.250000	22.960000	23.250000	-0.357%	1,829	+73.204%
2025-04-25	22.9000	23.333200	22.900000	23.333200	+2.018%	21,064	+72.587%
2025-04-24	22.6700	22.871700	22.660000	22.871700	+3.282%	438	+76.069%
2025-04-23	22.3100	22.520000	22.144900	22.144900	+3.206%	18,147	+81.848%
2025-04-22	21.1610	21.559000	21.161000	21.456900	+2.630%	19,091	+87.679%
2025-04-21	20.9900	20.990000	20.710000	20.907000	-3.108%	26,640	+92.615%
2025-04-17	21.7200	21.750000	21.480000	21.577700	-0.196%	74,539	+86.628%
2025-04-16	21.6540	21.950000	21.280000	21.620000	-3.147%	43,244	+86.263%
2025-04-15	22.3900	22.428800	22.180000	22.322400	+0.486%	17,543	+80.402%
2025-04-14	22.4100	22.410000	22.214400	22.214400	-0.260%	511	+81.279%
2025-04-11	22.1300	22.272200	21.810000	22.272200	+1.502%	596	+80.808%
2025-04-10	22.2850	22.300000	21.680000	21.942600	-4.365%	4,130	+83.524%
2025-04-09	20.4800	22.944200	20.450000	22.944200	+12.948%	4,893	+75.513%
2025-04-08	21.6100	21.695000	20.314000	20.314000	-1.304%	14,173	+98.238%
2025-04-07	19.3350	21.390000	19.335000	20.582300	+1.008%	16,645	+95.654%
2025-04-04	20.9100	20.934600	20.356600	20.376800	-6.529%	15,980	+97.627%
2025-04-03	22.1600	22.290000	21.750000	21.800100	-6.871%	261,172	+84.724%
2025-04-02	22.6100	23.408600	22.610000	23.408600	+1.416%	948	+72.031%
2025-04-01	22.6300	23.081800	22.615000	23.081800	+1.316%	2,222	+74.466%
2025-03-31	22.1000	22.782000	22.100000	22.782000	-0.472%	15,682	+76.762%
2025-03-28	23.3400	23.340000	22.840000	22.890000	-2.346%	1,511	+75.928%
2025-03-27	23.9410	24.000000	23.440000	23.440000	-2.100%	9,499	+71.800%
2025-03-26	24.2666	24.266600	23.880000	23.942700	-3.386%	561	+68.193%
2025-03-25	24.7530	24.781800	24.753000	24.781800	+0.330%	317	+62.498%
2025-03-24	24.5300	24.700200	24.529900	24.700200	+3.219%	1,258	+63.035%
2025-03-21	23.8400	23.930000	23.839900	23.930000	+0.528%	832	+68.282%
2025-03-20	23.6400	24.039900	23.640000	23.804300	+0.154%	1,880	+69.171%
2025-03-19	23.7144	23.767800	23.675000	23.767800	+2.183%	1,085	+69.431%
2025-03-18	23.3100	23.390000	23.260000	23.260000	-2.637%	1,201	+73.130%
2025-03-17	23.7643	23.980000	23.764300	23.890000	+0.168%	2,667	+68.564%
2025-03-14	23.5200	23.850000	23.520000	23.850000	+3.247%	12,754	+68.847%
2025-03-13	23.2500	23.270000	23.100000	23.100000	-2.077%	1,830	+74.329%
2025-03-12	23.2000	23.619000	23.200000	23.590000	+2.033%	35,758	+70.708%
2025-03-11	22.7000	23.290000	22.700000	23.120000	+2.165%	29,203	+74.178%
2025-03-10	23.1700	23.170000	22.500000	22.630000	-5.036%	7,916	+77.950%
2025-03-07	23.6700	23.960000	23.145000	23.830000	+0.676%	59,754	+68.989%
2025-03-06	24.1900	24.340000	23.620000	23.670000	-4.671%	9,017	+70.131%
2025-03-05	24.5500	24.890000	24.409900	24.829900	+1.971%	6,553	+62.183%
2025-03-04	24.1800	24.800000	23.740000	24.350000	-0.205%	10,153	+65.380%
2025-03-03	25.2600	25.260000	24.230000	24.400000	-3.500%	8,851	+65.041%
2025-02-28	24.5900	25.290000	24.490000	25.285000	+1.832%	7,258	+59.264%
2025-02-27	26.0600	26.060000	24.820000	24.830000	-3.694%	2,771	+62.183%
2025-02-26	25.8000	26.060000	25.660000	25.782500	+0.743%	3,055	+56.191%
2025-02-25	26.0300	26.030000	25.270000	25.592300	-2.421%	34,451	+57.352%
2025-02-24	26.7700	26.770000	26.090000	26.227200	-1.808%	26,951	+53.543%
2025-02-21	27.4900	27.490000	26.710000	26.710000	-3.037%	18,266	+50.768%
2025-02-20	27.7100	27.722400	27.280000	27.546500	-1.232%	17,680	+46.189%
2025-02-19	27.9700	27.980000	27.650000	27.890000	-0.464%	77,043	+44.389%
2025-02-18	28.2200	28.220000	27.860000	28.020000	-0.107%	156,963	+43.719%
2025-02-14	27.9400	28.050000	27.780000	28.050000	+1.118%	12,576	+43.565%
2025-02-13	27.6400	27.740000	27.400000	27.740000	+2.362%	12,085	+45.169%
2025-02-12	26.9400	27.203500	26.940000	27.100000	-0.587%	13,842	+48.598%

.dark-mode .rcm2rp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcm2rp{ color: #333333; background-color: white; border: 2px solid #333333; }CNEQAlger Concentrated Equity ETFstock NYSE ETF

CNEQ
Alger Concentrated Equity ETF
stock NYSE ETF