Alger AI Enablers & Adopters ETF

ALAI
🏛️ usa →
36.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.83 36.92 36.40 36.92 0.1M
2025-09-25 36.59 37.01 36.30 36.73 0.1M
2025-09-24 37.33 37.41 36.94 37.18 0.1M
2025-09-23 37.79 37.79 37.17 37.19 0.1M
2025-09-22 37.33 37.88 37.16 37.78 0.2M
2025-09-19 37.12 37.35 36.95 37.35 0.8M
2025-09-18 36.89 37.22 36.69 36.95 0.2M
2025-09-17 36.56 36.73 36.10 36.57 0.1M
2025-09-16 36.82 37.64 36.51 36.69 0.1M
2025-09-15 36.31 36.77 36.31 36.71 0.1M
2025-09-12 36.16 36.27 36.03 36.25 0.0M
2025-09-11 36.33 36.33 36.02 36.03 0.1M
2025-09-10 36.10 36.37 36.00 36.16 0.1M
2025-09-09 35.35 35.58 35.17 35.58 0.2M
2025-09-08 34.74 35.01 34.74 34.90 0.1M
2025-09-05 34.70 34.70 33.64 34.33 0.1M
2025-09-04 33.99 34.26 33.89 34.26 0.1M
2025-09-03 33.70 33.90 33.58 33.74 0.3M
2025-09-02 33.02 33.44 32.82 33.44 0.0M
2025-08-29 34.16 34.17 33.60 33.75 0.1M
2025-08-28 33.86 34.52 33.80 34.30 0.2M
2025-08-27 33.75 33.88 33.63 33.87 0.0M
2025-08-26 33.49 33.80 33.39 33.80 0.1M
2025-08-25 33.36 33.74 33.17 33.38 0.1M
2025-08-22 32.46 33.42 32.43 33.32 0.1M
2025-08-21 32.62 32.81 32.43 32.55 0.1M
2025-08-20 32.74 32.74 31.88 32.66 0.1M
2025-08-19 33.69 33.93 32.86 32.91 0.1M
2025-08-18 33.74 33.90 33.59 33.76 0.0M
2025-08-15 33.82 33.88 33.34 33.75 0.2M
2025-08-14 33.61 34.03 33.61 33.77 0.1M
2025-08-13 34.43 34.55 33.70 33.93 0.1M
2025-08-12 33.96 34.30 33.76 34.29 0.1M
2025-08-11 33.61 33.83 33.46 33.61 0.1M
2025-08-08 33.45 33.72 33.44 33.56 0.1M
2025-08-07 33.15 33.46 32.90 33.24 0.1M
2025-08-06 32.62 32.92 32.47 32.79 0.1M
2025-08-05 33.00 33.00 32.28 32.40 0.1M
2025-08-04 32.43 32.89 32.43 32.80 0.0M
2025-08-01 32.15 32.50 31.76 32.00 0.1M
2025-07-31 33.60 33.60 32.95 33.17 0.1M
2025-07-30 32.11 32.58 32.11 32.50 0.0M
2025-07-29 32.49 32.67 32.03 32.16 0.1M
2025-07-28 32.16 32.38 32.10 32.38 0.0M
2025-07-25 31.91 32.17 31.91 32.04 0.0M
2025-07-24 32.03 32.19 31.73 31.83 0.0M
2025-07-23 31.61 31.80 31.52 31.73 0.0M
2025-07-22 31.58 31.58 30.88 31.16 0.1M
2025-07-21 32.14 32.14 31.61 31.61 0.1M
2025-07-18 31.77 32.21 31.57 31.73 0.1M
2025-07-17 31.26 31.49 31.12 31.39 0.0M
2025-07-16 31.12 31.22 30.78 31.07 0.0M
2025-07-15 31.17 31.26 31.05 31.17 0.1M
2025-07-14 30.70 30.91 30.54 30.87 0.0M
2025-07-11 30.47 31.14 30.37 30.57 0.0M
2025-07-10 30.79 30.79 30.24 30.57 0.0M
2025-07-09 30.73 31.61 30.56 30.70 0.1M
2025-07-08 30.56 30.56 30.17 30.41 0.0M
2025-07-07 30.44 30.53 30.27 30.44 0.1M
2025-07-03 30.43 30.70 30.43 30.68 0.0M
2025-07-02 30.03 30.64 30.03 30.25 0.0M
2025-07-01 30.71 30.71 29.93 30.05 0.1M
2025-06-30 30.74 30.85 30.64 30.85 0.0M
2025-06-27 30.59 30.75 30.36 30.63 0.0M
2025-06-26 30.00 30.52 30.00 30.46 0.0M
2025-06-25 30.14 30.26 29.89 29.92 0.0M
2025-06-24 29.81 29.93 29.52 29.89 0.6M
2025-06-23 29.06 29.45 28.85 29.26 0.0M
2025-06-20 29.45 29.46 28.96 28.96 0.0M
2025-06-18 29.19 29.83 29.10 29.27 0.0M
2025-06-17 29.29 29.44 29.10 29.18 0.0M
2025-06-16 29.20 29.68 29.17 29.36 0.0M
2025-06-13 28.96 29.12 28.72 29.00 0.0M
2025-06-12 28.95 29.57 28.95 29.14 0.1M
2025-06-11 29.24 29.39 28.98 29.39 0.0M
2025-06-10 29.07 29.07 28.60 28.97 0.0M
2025-06-09 28.93 29.19 28.93 29.03 0.0M
2025-06-06 28.93 29.06 28.88 29.02 0.0M
2025-06-05 28.84 29.35 28.53 28.67 0.2M
2025-06-04 28.61 28.77 28.58 28.69 0.0M
2025-06-03 28.30 28.61 28.30 28.45 0.0M
2025-06-02 27.71 28.16 27.71 28.12 0.0M
2025-05-30 27.56 27.78 27.50 27.78 0.0M
2025-05-29 28.42 28.42 27.81 27.96 0.0M
2025-05-28 28.01 28.01 27.76 27.84 0.0M
2025-05-27 27.39 27.92 27.39 27.87 0.0M
2025-05-23 26.87 27.28 26.87 27.13 0.0M
2025-05-22 27.31 27.46 27.24 27.24 0.0M
2025-05-21 27.33 27.59 26.94 27.10 0.0M
2025-05-20 27.46 27.51 27.34 27.45 0.0M
2025-05-19 27.04 27.55 27.04 27.52 0.0M
2025-05-16 27.35 27.50 27.35 27.46 0.0M
2025-05-15 27.22 27.52 27.22 27.35 0.0M
2025-05-14 27.30 27.56 27.30 27.56 0.0M
2025-05-13 26.74 27.43 26.65 27.29 0.0M
2025-05-12 26.27 26.53 26.23 26.49 0.0M
2025-05-09 25.24 25.25 25.13 25.19 0.0M
2025-05-08 25.23 25.55 25.23 25.33 0.0M
2025-05-07 24.71 24.90 24.62 24.90 0.0M
2025-05-06 24.71 24.75 24.62 24.72 0.0M
2025-05-05 24.88 24.88 24.73 24.74 0.0M
2025-05-02 24.71 25.02 24.71 24.91 0.0M
2025-05-01 24.41 24.55 24.30 24.30 0.0M
2025-04-30 23.31 23.73 23.24 23.73 0.0M
2025-04-29 23.62 23.83 23.60 23.83 0.0M
2025-04-28 23.77 23.77 23.36 23.69 0.0M
2025-04-25 23.33 23.80 23.33 23.73 0.0M
2025-04-24 22.58 23.29 22.58 23.26 0.0M
2025-04-23 22.74 22.95 22.44 22.48 0.0M
2025-04-22 21.66 21.80 21.59 21.73 0.0M
2025-04-21 21.18 21.18 20.89 21.16 0.0M
2025-04-17 22.10 22.10 21.69 21.86 0.0M
2025-04-16 22.05 22.17 21.57 21.90 0.0M
2025-04-15 22.73 22.73 22.57 22.65 0.0M
2025-04-14 22.79 22.79 22.34 22.51 0.0M
2025-04-11 22.34 22.59 22.12 22.55 0.0M
2025-04-10 22.54 22.77 21.54 22.21 0.0M
2025-04-09 20.94 23.45 20.57 23.44 0.0M
2025-04-08 21.93 21.97 20.53 20.53 0.0M
2025-04-07 20.03 21.37 20.03 20.75 0.0M
2025-04-04 21.16 21.16 20.45 20.52 0.1M
2025-04-03 22.32 22.32 21.75 21.87 0.0M
2025-04-02 22.91 23.76 22.91 23.62 0.0M
2025-04-01 22.81 23.27 22.81 23.27 0.0M
2025-03-31 22.29 22.90 22.27 22.90 0.0M
2025-03-28 23.00 23.10 23.00 23.10 0.0M
2025-03-27 24.01 24.03 23.63 23.63 0.0M
2025-03-26 24.25 24.25 24.21 24.21 0.0M
2025-03-25 25.17 25.17 24.95 25.12 0.0M
2025-03-24 25.01 25.05 24.94 25.04 0.0M
2025-03-21 23.91 24.21 23.91 24.21 0.0M
2025-03-20 24.23 24.23 24.00 24.08 0.0M
2025-03-19 23.59 24.01 23.59 24.00 0.0M
2025-03-18 23.95 23.95 23.35 23.44 0.0M
2025-03-17 23.98 24.31 23.98 24.16 0.0M
2025-03-14 23.78 23.99 23.58 23.99 0.0M
2025-03-13 23.75 23.75 23.08 23.21 0.0M
2025-03-12 23.91 23.95 23.43 23.72 0.0M
2025-03-11 23.10 23.24 22.73 23.12 0.0M
2025-03-10 23.27 23.27 22.45 22.67 0.0M
2025-03-07 23.69 23.89 22.94 23.84 0.0M
2025-03-06 24.54 24.62 23.68 23.75 0.0M
2025-03-05 24.73 25.18 24.61 25.07 0.0M
2025-03-04 24.33 25.10 24.02 24.64 0.0M
2025-03-03 25.98 25.98 24.64 24.78 0.0M
2025-02-28 25.13 25.73 25.09 25.73 0.0M
2025-02-27 26.88 26.88 25.30 25.30 0.0M
2025-02-26 26.00 26.51 26.00 26.29 0.0M
2025-02-25 26.54 26.54 25.57 26.00 0.0M
2025-02-24 27.31 27.35 26.52 26.66 0.0M
2025-02-21 28.40 28.40 27.25 27.31 0.0M
2025-02-20 28.51 28.51 28.02 28.29 0.0M
2025-02-19 28.73 28.89 28.51 28.75 0.0M
2025-02-18 29.18 29.22 28.82 28.86 0.1M
2025-02-14 28.72 29.06 28.62 29.05 0.0M
2025-02-13 28.28 28.65 28.26 28.65 0.0M
2025-02-12 27.73 27.98 27.71 27.84 0.0M
2025-02-11 28.03 28.05 27.77 27.96 0.0M
2025-02-10 28.12 28.28 28.06 28.26 0.0M
2025-02-07 28.26 28.32 27.78 27.91 0.0M
2025-02-06 27.91 28.10 27.81 28.10 0.0M
2025-02-05 27.73 27.99 27.69 27.86 0.0M
2025-02-04 27.59 27.69 27.42 27.69 0.0M
2025-02-03 26.69 27.42 26.69 27.25 0.0M
2025-01-31 27.78 28.02 27.46 27.51 0.0M
2025-01-30 27.60 27.68 27.27 27.58 0.0M
2025-01-29 27.38 27.45 27.10 27.36 0.0M
2025-01-28 26.94 27.37 26.85 27.32 0.0M
2025-01-27 26.70 26.90 26.20 26.46 0.1M
2025-01-24 28.70 28.75 28.48 28.58 0.0M
2025-01-23 28.39 28.63 28.39 28.63 0.0M
2025-01-22 28.38 28.63 28.38 28.56 0.0M
2025-01-21 27.79 27.96 27.54 27.80 0.0M
2025-01-17 27.46 27.68 27.46 27.53 0.0M
2025-01-16 27.33 27.42 27.06 27.06 0.0M
2025-01-15 27.18 27.49 27.04 27.37 0.0M
2025-01-14 26.79 26.79 26.31 26.46 0.0M
2025-01-13 26.19 26.37 26.08 26.37 0.0M
2025-01-10 26.69 26.81 26.29 26.63 0.0M
2025-01-08 26.79 26.93 26.54 26.86 0.0M
2025-01-07 27.75 27.75 26.72 26.85 0.0M
2025-01-06 27.65 27.75 27.53 27.58 0.0M
2025-01-03 26.89 27.12 26.85 27.12 0.0M
2025-01-02 26.41 26.63 26.38 26.51 0.0M