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
2024-12-31 26.50 26.54 26.19 26.23 0.0M
2024-12-30 26.37 26.66 26.37 26.55 0.0M
2024-12-27 27.05 27.05 26.45 26.75 0.0M
2024-12-26 27.21 27.21 27.21 27.21 0.0M
2024-12-24 27.09 27.26 27.09 27.26 0.0M
2024-12-23 26.77 26.91 26.50 26.91 0.0M
2024-12-20 26.05 26.79 25.98 26.55 0.0M
2024-12-19 26.56 26.57 26.24 26.28 0.0M
2024-12-18 27.24 27.36 26.14 26.15 0.0M
2024-12-17 27.52 27.52 27.23 27.38 0.0M
2024-12-16 27.45 27.70 27.45 27.63 0.0M
2024-12-13 27.29 27.45 27.08 27.22 0.0M
2024-12-12 27.33 27.35 27.15 27.16 0.0M
2024-12-11 27.16 27.41 27.04 27.39 0.0M
2024-12-10 27.27 27.40 26.75 26.83 0.0M
2024-12-09 27.48 27.48 27.09 27.13 0.0M
2024-12-06 27.55 27.78 27.55 27.76 0.0M
2024-12-05 27.54 27.69 27.51 27.51 0.0M
2024-12-04 27.22 27.39 27.22 27.38 0.0M
2024-12-03 26.65 26.87 26.65 26.86 0.0M
2024-12-02 26.42 26.58 26.42 26.51 0.0M
2024-11-29 26.26 26.29 26.24 26.27 0.0M
2024-11-27 26.17 26.17 25.79 25.96 0.0M
2024-11-26 26.20 26.31 26.20 26.28 0.0M
2024-11-25 26.20 26.27 25.87 25.94 0.0M
2024-11-22 26.13 26.13 25.98 26.10 0.0M
2024-11-21 26.25 26.25 25.93 26.16 0.0M
2024-11-20 25.81 26.03 25.72 26.03 0.0M
2024-11-19 25.56 26.04 25.56 26.04 0.0M
2024-11-18 25.23 25.45 25.23 25.45 0.0M
2024-11-15 25.51 25.51 25.12 25.26 0.0M
2024-11-14 26.03 26.03 25.74 25.78 0.0M
2024-11-13 26.01 26.09 25.89 25.94 0.0M
2024-11-12 25.78 25.88 25.74 25.88 0.0M
2024-11-11 25.99 25.99 25.61 25.74 0.0M
2024-11-08 25.70 25.82 25.65 25.82 0.0M
2024-11-07 25.55 25.69 25.55 25.69 0.1M
2024-11-06 24.67 24.89 24.57 24.86 0.0M
2024-11-05 24.20 24.24 24.17 24.24 0.0M
2024-11-04 23.77 23.78 23.67 23.67 0.0M
2024-11-01 23.85 23.94 23.79 23.79 0.0M
2024-10-31 23.78 23.78 23.61 23.65 0.0M
2024-10-30 24.33 24.46 24.33 24.34 0.0M
2024-10-29 24.37 24.37 24.37 24.37 0.0M
2024-10-28 24.18 24.21 24.12 24.12 0.0M
2024-10-25 24.29 24.30 24.16 24.16 0.0M
2024-10-24 23.91 24.92 23.91 23.94 0.0M
2024-10-23 24.13 24.14 23.83 23.89 0.0M
2024-10-22 24.16 24.32 24.16 24.27 0.0M
2024-10-21 24.20 24.20 24.20 24.20 0.0M
2024-10-18 24.08 24.08 24.05 24.05 0.0M
2024-10-17 23.95 24.09 23.89 23.89 0.0M
2024-10-16 23.74 23.75 23.62 23.74 0.0M
2024-10-15 24.05 24.05 23.59 23.64 0.0M
2024-10-14 24.15 24.15 24.03 24.03 0.0M
2024-10-11 23.87 23.87 23.87 23.87 0.0M
2024-10-10 23.77 23.77 23.77 23.77 0.0M
2024-10-09 23.65 23.76 23.65 23.76 0.0M
2024-10-08 23.64 23.64 23.64 23.64 0.0M
2024-10-07 23.37 23.44 23.24 23.24 0.0M
2024-10-04 23.48 23.48 23.48 23.48 0.0M
2024-10-03 23.10 23.10 23.10 23.10 0.0M
2024-10-02 22.99 23.01 22.99 23.00 0.0M
2024-10-01 22.86 22.94 22.86 22.94 0.0M
2024-09-30 23.11 23.25 23.03 23.25 0.0M
2024-09-27 23.32 23.32 23.14 23.14 0.0M
2024-09-26 23.55 23.55 23.33 23.38 0.0M
2024-09-25 23.29 23.39 23.29 23.34 0.0M
2024-09-24 22.96 23.22 22.96 23.22 0.0M
2024-09-23 23.03 23.04 22.97 23.02 0.0M
2024-09-20 22.89 23.00 22.89 22.93 0.0M
2024-09-19 22.72 22.89 22.72 22.82 0.0M
2024-09-18 22.35 22.51 22.20 22.20 0.0M
2024-09-17 22.28 22.28 22.28 22.28 0.0M
2024-09-16 22.11 22.19 22.11 22.19 0.0M
2024-09-13 22.31 22.31 22.21 22.27 0.0M
2024-09-12 22.11 22.14 22.10 22.10 0.0M
2024-09-11 21.77 21.77 21.77 21.77 0.0M
2024-09-10 20.93 21.03 20.71 21.03 0.0M
2024-09-09 20.72 20.75 20.63 20.75 0.0M
2024-09-06 20.82 20.82 20.41 20.46 0.0M
2024-09-05 21.18 21.18 21.04 21.04 0.0M
2024-09-04 20.92 20.98 20.92 20.98 0.0M
2024-09-03 21.02 21.02 21.02 21.02 0.0M
2024-08-30 21.81 21.87 21.80 21.87 0.0M
2024-08-29 21.82 21.88 21.58 21.58 0.0M
2024-08-28 21.50 21.63 21.50 21.63 0.0M
2024-08-27 21.85 21.85 21.85 21.85 0.0M
2024-08-26 21.88 21.88 21.76 21.78 0.0M
2024-08-23 22.05 22.07 21.98 22.04 0.0M
2024-08-22 22.19 22.20 21.72 21.72 0.0M
2024-08-21 22.03 22.10 22.02 22.10 0.0M
2024-08-20 21.92 21.93 21.92 21.93 0.0M
2024-08-19 21.77 21.98 21.67 21.98 0.0M
2024-08-16 21.74 21.77 21.71 21.77 0.0M
2024-08-15 21.64 21.76 21.64 21.76 0.0M
2024-08-14 21.20 21.30 21.03 21.25 0.0M
2024-08-13 21.03 21.06 21.03 21.06 0.0M
2024-08-12 20.51 20.51 20.51 20.51 0.0M
2024-08-09 20.46 20.46 20.43 20.43 0.0M
2024-08-08 20.24 20.27 20.24 20.27 0.0M
2024-08-07 19.59 19.59 19.59 19.59 0.0M
2024-08-06 19.75 20.08 19.75 19.81 0.0M
2024-08-05 18.73 19.67 18.73 19.45 0.0M
2024-08-02 19.88 20.24 19.88 20.14 0.0M
2024-08-01 21.43 21.52 20.71 20.74 0.0M
2024-07-31 21.12 21.28 21.12 21.24 0.0M
2024-07-30 20.77 20.77 20.54 20.56 0.0M
2024-07-29 21.13 21.13 20.96 20.96 0.0M
2024-07-26 20.87 20.95 20.87 20.93 0.0M
2024-07-25 20.73 20.73 20.73 20.73 0.0M
2024-07-24 21.53 21.53 20.99 20.99 0.0M
2024-07-23 22.09 22.09 21.92 21.92 0.0M
2024-07-22 21.87 21.93 21.67 21.83 0.0M
2024-07-19 21.61 21.61 21.49 21.49 0.0M
2024-07-18 21.92 21.92 21.36 21.57 0.0M
2024-07-17 21.86 21.86 21.69 21.69 0.0M
2024-07-16 22.55 22.57 22.52 22.57 0.0M
2024-07-15 22.64 22.71 22.64 22.66 0.0M
2024-07-12 22.64 22.67 22.64 22.67 0.0M
2024-07-11 23.02 23.06 22.61 22.61 0.0M
2024-07-10 23.17 23.17 23.11 23.15 0.0M
2024-07-09 23.06 23.06 22.90 22.90 0.0M
2024-07-08 23.04 23.04 22.87 22.89 0.0M
2024-07-05 22.86 22.86 22.86 22.86 0.0M
2024-07-03 22.60 22.65 22.60 22.65 0.0M
2024-07-02 22.20 22.39 22.20 22.39 0.0M
2024-07-01 21.99 22.25 21.99 22.25 0.0M
2024-06-28 22.22 22.23 22.09 22.09 0.0M
2024-06-27 22.22 22.22 22.22 22.22 0.0M
2024-06-26 22.19 22.19 22.19 22.19 0.0M
2024-06-25 21.86 22.14 21.86 22.09 0.0M
2024-06-24 21.99 22.04 21.73 21.75 0.0M
2024-06-21 22.03 22.16 22.03 22.07 0.0M
2024-06-20 22.45 22.45 22.16 22.29 0.1M
2024-06-18 22.37 22.43 22.37 22.40 0.0M
2024-06-17 22.10 22.38 22.10 22.28 0.0M
2024-06-14 22.00 22.08 22.00 22.07 0.0M
2024-06-13 21.98 22.00 21.95 21.99 0.0M
2024-06-12 21.82 21.85 21.82 21.85 0.0M
2024-06-11 21.44 21.45 21.43 21.43 0.0M
2024-06-10 21.36 21.36 21.36 21.36 0.0M
2024-06-07 21.22 21.22 21.20 21.20 0.0M
2024-06-06 21.29 21.29 21.18 21.24 0.0M
2024-06-05 21.10 21.30 21.10 21.30 0.0M
2024-06-04 20.69 20.73 20.58 20.73 0.0M
2024-06-03 20.59 20.71 20.59 20.71 0.0M
2024-05-31 20.57 20.57 20.21 20.56 0.0M
2024-05-30 20.91 20.91 20.81 20.81 0.0M
2024-05-29 21.14 21.14 21.14 21.14 0.0M
2024-05-28 21.13 21.24 21.13 21.21 0.0M
2024-05-24 21.02 21.02 21.02 21.02 0.0M
2024-05-23 20.85 20.95 20.68 20.74 0.0M
2024-05-22 20.63 20.68 20.63 20.68 0.0M
2024-05-21 20.78 20.78 20.78 20.78 0.0M
2024-05-20 20.74 20.77 20.72 20.72 0.0M
2024-05-17 20.68 20.68 20.57 20.57 0.0M
2024-05-16 20.82 20.82 20.65 20.65 0.0M
2024-05-15 20.57 20.76 20.55 20.76 0.0M
2024-05-14 20.31 20.36 20.31 20.36 0.0M
2024-05-13 20.24 20.24 20.22 20.22 0.0M
2024-05-10 20.39 20.39 20.26 20.28 0.0M
2024-05-08 20.06 20.06 20.06 20.06 0.0M
2024-05-07 20.12 20.12 19.97 20.01 0.0M
2024-05-06 19.85 20.05 19.85 20.05 0.0M
2024-05-03 19.69 19.72 19.59 19.69 0.0M
2024-05-02 19.24 19.24 19.24 19.24 0.0M
2024-05-01 19.00 19.30 18.93 18.95 0.0M
2024-04-30 19.32 19.32 18.99 18.99 0.0M
2024-04-29 19.51 19.51 19.26 19.34 0.0M
2024-04-26 19.17 19.42 19.17 19.41 0.0M
2024-04-25 18.92 18.92 18.92 18.92 0.0M
2024-04-24 19.21 19.21 19.09 19.10 0.0M
2024-04-23 19.14 19.14 19.14 19.14 0.0M
2024-04-22 18.68 18.82 18.68 18.75 0.0M
2024-04-19 18.88 18.90 18.45 18.54 0.1M
2024-04-18 19.21 19.37 19.13 19.13 0.0M
2024-04-17 19.29 19.33 19.29 19.33 0.0M
2024-04-16 19.61 19.61 19.61 19.61 0.0M
2024-04-15 19.56 19.57 19.54 19.54 0.0M
2024-04-12 20.08 20.08 19.89 19.93 0.0M
2024-04-11 20.02 20.32 20.02 20.32 0.1M
2024-04-10 19.81 19.96 19.81 19.96 0.0M
2024-04-09 20.14 20.14 19.85 20.00 0.0M
2024-04-08 20.16 20.20 20.05 20.05 0.0M
2024-04-05 19.94 20.14 19.84 20.08 0.1M