Alger AI Enablers & Adopters ETF (ALAI)

NYSEARCA: ALAI · Real-Time Price · USD

34.28

+0.74 (2.21%)

At close: Mar 9, 2026, 4:00 PM EDT

34.28

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.17	33.79	33.04	33.61	-	0.21%	99,850
Mar 6, 2026	33.73	34.10	33.44	33.54	33.54	-2.13%	139,769
Mar 5, 2026	34.28	34.54	33.78	34.27	34.27	0.24%	41,175
Mar 4, 2026	33.69	34.30	33.69	34.19	34.19	2.33%	38,737
Mar 3, 2026	33.05	33.70	32.61	33.41	33.41	-1.93%	96,795
Mar 2, 2026	33.58	34.21	33.39	34.07	34.07	-0.42%	332,488
Feb 27, 2026	34.25	34.45	34.01	34.22	34.21	-1.92%	74,775
Feb 26, 2026	35.20	35.20	34.45	34.89	34.89	-1.20%	69,274
Feb 25, 2026	34.87	35.32	34.86	35.31	35.31	1.82%	36,432
Feb 24, 2026	34.40	34.75	34.07	34.68	34.68	1.25%	108,438
Feb 23, 2026	34.65	34.73	34.12	34.25	34.25	-1.65%	111,631
Feb 20, 2026	34.64	35.19	34.64	34.82	34.82	0.18%	86,849
Feb 19, 2026	34.69	34.90	34.51	34.76	34.76	-0.06%	64,927
Feb 18, 2026	34.54	35.03	34.40	34.78	34.78	1.55%	52,613
Feb 17, 2026	34.03	34.45	33.70	34.25	34.25	-0.20%	42,636
Feb 13, 2026	34.24	34.59	34.04	34.32	34.32	0.26%	79,274
Feb 12, 2026	35.00	35.05	34.16	34.23	34.23	-2.34%	67,054
Feb 11, 2026	35.59	35.59	34.72	35.05	35.05	-0.66%	101,473
Feb 10, 2026	35.73	35.73	35.27	35.28	35.28	-0.45%	75,424
Feb 9, 2026	34.52	35.66	34.52	35.44	35.44	2.14%	104,673
Feb 6, 2026	34.49	34.84	33.86	34.70	34.70	3.03%	90,535
Feb 5, 2026	33.92	34.15	33.42	33.68	33.68	-1.95%	108,106
Feb 4, 2026	35.22	35.22	33.88	34.35	34.35	-2.97%	66,734
Feb 3, 2026	36.28	36.28	35.00	35.40	35.40	-1.93%	77,432
Feb 2, 2026	35.61	36.32	35.53	36.10	36.10	0.69%	174,440
Jan 30, 2026	36.53	36.88	35.69	35.85	35.85	-2.37%	130,855
Jan 29, 2026	37.19	37.19	35.96	36.72	36.72	-1.47%	97,021
Jan 28, 2026	37.40	37.40	37.08	37.27	37.27	0.66%	70,114
Jan 27, 2026	36.67	37.14	36.57	37.02	37.02	1.71%	55,963
Jan 26, 2026	36.59	36.77	36.40	36.40	36.40	-0.23%	76,347
Jan 23, 2026	36.31	36.67	36.24	36.49	36.48	0.65%	51,321
Jan 22, 2026	36.49	36.49	36.02	36.25	36.25	0.64%	52,388
Jan 21, 2026	36.03	36.26	35.52	36.02	36.02	0.73%	43,693
Jan 20, 2026	36.14	36.41	35.75	35.76	35.76	-3.09%	84,581
Jan 16, 2026	37.15	37.17	36.82	36.90	36.90	-0.46%	54,291
Jan 15, 2026	37.30	37.39	37.03	37.07	37.07	1.39%	73,967
Jan 14, 2026	37.00	37.00	36.31	36.56	36.56	-2.04%	142,159
Jan 13, 2026	37.32	37.54	37.10	37.32	37.32	-0.05%	72,518
Jan 12, 2026	36.71	37.48	36.71	37.34	37.34	0.89%	52,608
Jan 9, 2026	36.74	37.08	36.74	37.01	37.01	1.24%	56,355
Jan 8, 2026	36.98	36.98	36.43	36.56	36.56	-1.17%	52,520
Jan 7, 2026	37.26	37.35	36.92	36.99	36.99	-0.76%	105,706
Jan 6, 2026	37.10	37.30	36.84	37.27	37.27	0.87%	92,830
Jan 5, 2026	36.76	36.97	36.67	36.95	36.95	1.76%	153,233
Jan 2, 2026	36.58	36.85	36.17	36.31	36.31	0.55%	179,985
Dec 31, 2025	36.53	36.60	36.03	36.11	36.11	-0.91%	166,818
Dec 30, 2025	36.52	36.66	36.43	36.44	36.44	-0.63%	516,892
Dec 29, 2025	36.57	36.75	36.44	36.67	36.67	-0.68%	70,984
Dec 26, 2025	37.00	37.08	36.82	36.92	36.92	-0.22%	61,036
Dec 24, 2025	36.91	37.07	36.85	37.00	37.00	0.25%	80,109
Dec 23, 2025	36.62	36.94	36.45	36.91	36.91	0.56%	146,199
Dec 22, 2025	36.82	36.82	36.51	36.71	36.71	0.86%	60,028
Dec 19, 2025	36.10	36.52	36.07	36.39	36.39	1.79%	80,952
Dec 18, 2025	35.66	36.04	35.50	35.75	35.75	1.19%	67,201
Dec 17, 2025	36.59	36.59	35.33	35.33	34.79	-2.78%	152,214
Dec 16, 2025	36.00	36.47	35.86	36.34	35.78	0.68%	86,608
Dec 15, 2025	36.83	36.83	36.09	36.10	35.54	-1.16%	86,898
Dec 12, 2025	37.33	37.33	36.30	36.52	35.96	-2.87%	49,064
Dec 11, 2025	37.30	37.70	36.94	37.60	37.02	-	48,601
Dec 10, 2025	37.25	37.74	37.17	37.60	37.02	0.59%	105,981
Dec 9, 2025	37.20	37.53	37.12	37.38	36.81	0.30%	38,158
Dec 8, 2025	37.36	37.36	37.10	37.27	36.70	0.11%	45,197
Dec 5, 2025	37.20	37.43	37.01	37.23	36.66	0.30%	38,582
Dec 4, 2025	37.04	37.21	36.77	37.12	36.55	0.89%	33,534
Dec 3, 2025	36.79	36.92	36.39	36.79	36.23	-0.26%	65,996
Dec 2, 2025	37.00	37.44	36.87	36.89	36.33	0.35%	113,511
Dec 1, 2025	36.39	36.97	36.30	36.76	36.20	-0.27%	48,965
Nov 28, 2025	36.66	36.87	36.58	36.86	36.30	0.79%	41,510
Nov 26, 2025	36.24	36.71	36.24	36.57	36.01	1.42%	34,171
Nov 25, 2025	35.63	36.08	35.13	36.06	35.51	0.64%	41,210
Nov 24, 2025	34.94	35.95	34.94	35.83	35.28	3.79%	113,952
Nov 21, 2025	34.62	35.01	33.75	34.52	33.99	-0.12%	166,811
Nov 20, 2025	36.68	37.74	34.44	34.56	34.03	-2.84%	161,972
Nov 19, 2025	35.33	35.90	35.27	35.57	35.03	0.94%	52,163
Nov 18, 2025	35.19	35.65	34.76	35.24	34.70	-1.12%	70,161
Nov 17, 2025	35.66	36.13	35.35	35.64	35.09	-0.57%	54,532
Nov 14, 2025	34.97	36.14	34.97	35.85	35.30	0.24%	61,377
Nov 13, 2025	36.63	36.63	35.46	35.76	35.21	-3.30%	95,020
Nov 12, 2025	37.53	37.53	36.69	36.98	36.41	-0.83%	36,434
Nov 11, 2025	37.69	37.69	37.07	37.29	36.72	-1.45%	60,395
Nov 10, 2025	37.72	37.98	37.43	37.84	37.26	2.02%	71,544
Nov 7, 2025	36.44	37.09	35.60	37.09	36.52	0.51%	172,703
Nov 6, 2025	37.94	37.94	36.86	36.90	36.33	-2.59%	138,306
Nov 5, 2025	37.55	38.15	37.50	37.88	37.30	0.69%	38,364
Nov 4, 2025	37.92	38.30	37.53	37.62	37.04	-2.69%	63,745
Nov 3, 2025	39.03	39.10	38.66	38.66	38.07	0.36%	102,881
Oct 31, 2025	38.87	39.05	38.30	38.52	37.93	1.37%	72,682
Oct 30, 2025	38.45	38.60	38.00	38.00	37.42	-3.09%	80,596
Oct 29, 2025	39.00	39.26	38.70	39.21	38.61	1.45%	108,054
Oct 28, 2025	38.61	38.75	38.29	38.65	38.06	0.81%	79,835
Oct 27, 2025	38.21	38.41	38.04	38.34	37.75	2.02%	208,599
Oct 24, 2025	37.39	37.73	37.39	37.58	37.00	1.68%	106,468
Oct 23, 2025	36.56	37.15	36.56	36.96	36.39	1.43%	48,678
Oct 22, 2025	36.88	36.94	35.89	36.44	35.88	-1.27%	89,129
Oct 21, 2025	37.05	37.11	36.83	36.91	36.34	-0.57%	36,450
Oct 20, 2025	37.27	37.34	37.06	37.12	36.55	0.38%	73,473
Oct 17, 2025	36.92	37.08	36.52	36.98	36.41	-0.70%	169,287
Oct 16, 2025	37.71	37.81	36.96	37.24	36.67	-0.27%	186,193
Oct 15, 2025	37.61	37.83	36.97	37.34	36.77	0.76%	94,282
Oct 14, 2025	37.18	37.64	36.55	37.06	36.49	-1.98%	90,826