Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
37.23
+0.11 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
ALAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.20 | 37.43 | 37.01 | 37.23 | 37.23 | 0.30% | 38,525 |
| Dec 4, 2025 | 37.04 | 37.21 | 36.77 | 37.12 | 37.12 | 0.89% | 33,534 |
| Dec 3, 2025 | 36.79 | 36.92 | 36.39 | 36.79 | 36.79 | -0.26% | 65,996 |
| Dec 2, 2025 | 37.00 | 37.44 | 36.87 | 36.89 | 36.89 | 0.35% | 113,511 |
| Dec 1, 2025 | 36.39 | 36.97 | 36.30 | 36.76 | 36.76 | -0.27% | 48,962 |
| Nov 28, 2025 | 36.66 | 36.87 | 36.58 | 36.86 | 36.86 | 0.79% | 41,510 |
| Nov 26, 2025 | 36.24 | 36.71 | 36.24 | 36.57 | 36.57 | 1.42% | 34,146 |
| Nov 25, 2025 | 35.63 | 36.08 | 35.13 | 36.06 | 36.06 | 0.64% | 40,610 |
| Nov 24, 2025 | 34.94 | 35.95 | 34.94 | 35.83 | 35.83 | 3.79% | 113,952 |
| Nov 21, 2025 | 34.62 | 35.01 | 33.75 | 34.52 | 34.52 | -0.12% | 166,801 |
| Nov 20, 2025 | 36.68 | 37.74 | 34.44 | 34.56 | 34.56 | -2.84% | 161,972 |
| Nov 19, 2025 | 35.33 | 35.90 | 35.27 | 35.57 | 35.57 | 0.94% | 52,163 |
| Nov 18, 2025 | 35.19 | 35.65 | 34.76 | 35.24 | 35.24 | -1.12% | 70,161 |
| Nov 17, 2025 | 35.66 | 36.13 | 35.35 | 35.64 | 35.64 | -0.57% | 54,532 |
| Nov 14, 2025 | 34.97 | 36.14 | 34.97 | 35.85 | 35.85 | 0.24% | 61,377 |
| Nov 13, 2025 | 36.63 | 36.63 | 35.46 | 35.76 | 35.76 | -3.30% | 95,020 |
| Nov 12, 2025 | 37.53 | 37.53 | 36.69 | 36.98 | 36.98 | -0.83% | 36,434 |
| Nov 11, 2025 | 37.69 | 37.69 | 37.07 | 37.29 | 37.29 | -1.45% | 60,395 |
| Nov 10, 2025 | 37.72 | 37.98 | 37.43 | 37.84 | 37.84 | 2.02% | 71,544 |
| Nov 7, 2025 | 36.44 | 37.09 | 35.60 | 37.09 | 37.09 | 0.51% | 172,703 |
| Nov 6, 2025 | 37.94 | 37.94 | 36.86 | 36.90 | 36.90 | -2.59% | 138,306 |
| Nov 5, 2025 | 37.55 | 38.15 | 37.50 | 37.88 | 37.88 | 0.69% | 38,364 |
| Nov 4, 2025 | 37.92 | 38.30 | 37.53 | 37.62 | 37.62 | -2.69% | 63,745 |
| Nov 3, 2025 | 39.03 | 39.10 | 38.66 | 38.66 | 38.66 | 0.36% | 102,881 |
| Oct 31, 2025 | 38.87 | 39.05 | 38.30 | 38.52 | 38.52 | 1.37% | 72,682 |
| Oct 30, 2025 | 38.45 | 38.60 | 38.00 | 38.00 | 38.00 | -3.09% | 80,596 |
| Oct 29, 2025 | 39.00 | 39.26 | 38.70 | 39.21 | 39.21 | 1.45% | 108,054 |
| Oct 28, 2025 | 38.61 | 38.75 | 38.29 | 38.65 | 38.65 | 0.81% | 79,835 |
| Oct 27, 2025 | 38.21 | 38.41 | 38.04 | 38.34 | 38.34 | 2.02% | 208,599 |
| Oct 24, 2025 | 37.39 | 37.73 | 37.39 | 37.58 | 37.58 | 1.68% | 106,468 |
| Oct 23, 2025 | 36.56 | 37.15 | 36.56 | 36.96 | 36.96 | 1.43% | 48,678 |
| Oct 22, 2025 | 36.88 | 36.94 | 35.89 | 36.44 | 36.44 | -1.27% | 89,129 |
| Oct 21, 2025 | 37.05 | 37.11 | 36.83 | 36.91 | 36.91 | -0.57% | 36,450 |
| Oct 20, 2025 | 37.27 | 37.34 | 37.06 | 37.12 | 37.12 | 0.38% | 73,473 |
| Oct 17, 2025 | 36.92 | 37.08 | 36.52 | 36.98 | 36.98 | -0.70% | 169,287 |
| Oct 16, 2025 | 37.71 | 37.81 | 36.96 | 37.24 | 37.24 | -0.27% | 186,193 |
| Oct 15, 2025 | 37.61 | 37.83 | 36.97 | 37.34 | 37.34 | 0.76% | 94,282 |
| Oct 14, 2025 | 37.18 | 37.64 | 36.55 | 37.06 | 37.06 | -1.98% | 90,826 |
| Oct 13, 2025 | 37.65 | 37.87 | 37.41 | 37.81 | 37.81 | 2.83% | 62,330 |
| Oct 10, 2025 | 38.31 | 38.49 | 36.70 | 36.77 | 36.77 | -3.72% | 87,690 |
| Oct 9, 2025 | 38.05 | 38.29 | 37.79 | 38.19 | 38.19 | 0.32% | 125,621 |
| Oct 8, 2025 | 37.65 | 38.07 | 37.63 | 38.07 | 38.07 | 1.57% | 82,581 |
| Oct 7, 2025 | 38.03 | 38.05 | 37.15 | 37.48 | 37.48 | -0.87% | 170,394 |
| Oct 6, 2025 | 38.25 | 38.29 | 37.80 | 37.81 | 37.81 | 0.13% | 176,249 |
| Oct 3, 2025 | 38.25 | 38.30 | 37.69 | 37.76 | 37.76 | -0.79% | 195,186 |
| Oct 2, 2025 | 38.23 | 38.40 | 37.65 | 38.06 | 38.06 | 0.71% | 236,504 |
| Oct 1, 2025 | 37.52 | 37.84 | 37.21 | 37.79 | 37.79 | 0.77% | 372,729 |
| Sep 30, 2025 | 37.47 | 37.75 | 37.20 | 37.50 | 37.50 | 0.32% | 513,434 |
| Sep 29, 2025 | 37.24 | 37.57 | 36.95 | 37.38 | 37.38 | 1.25% | 100,824 |
| Sep 26, 2025 | 36.83 | 36.92 | 36.40 | 36.92 | 36.92 | 0.52% | 71,365 |
| Sep 25, 2025 | 36.59 | 37.01 | 36.30 | 36.73 | 36.73 | -1.21% | 104,471 |
| Sep 24, 2025 | 37.33 | 37.41 | 36.94 | 37.18 | 37.18 | -0.01% | 85,672 |
| Sep 23, 2025 | 37.79 | 37.79 | 37.17 | 37.19 | 37.19 | -1.57% | 97,915 |
| Sep 22, 2025 | 37.33 | 37.88 | 37.16 | 37.78 | 37.78 | 1.15% | 154,864 |
| Sep 19, 2025 | 37.12 | 37.35 | 36.95 | 37.35 | 37.35 | 1.08% | 766,755 |
| Sep 18, 2025 | 36.89 | 37.22 | 36.69 | 36.95 | 36.95 | 1.04% | 154,485 |
| Sep 17, 2025 | 36.56 | 36.73 | 36.10 | 36.57 | 36.57 | -0.33% | 135,184 |
| Sep 16, 2025 | 36.82 | 37.64 | 36.51 | 36.69 | 36.69 | -0.05% | 97,988 |
| Sep 15, 2025 | 36.31 | 36.77 | 36.31 | 36.71 | 36.71 | 1.27% | 106,867 |
| Sep 12, 2025 | 36.16 | 36.27 | 36.03 | 36.25 | 36.25 | 0.61% | 44,471 |
| Sep 11, 2025 | 36.33 | 36.33 | 36.02 | 36.03 | 36.03 | -0.36% | 85,794 |
| Sep 10, 2025 | 36.10 | 36.37 | 36.00 | 36.16 | 36.16 | 1.63% | 100,620 |
| Sep 9, 2025 | 35.35 | 35.58 | 35.17 | 35.58 | 35.58 | 1.95% | 192,348 |
| Sep 8, 2025 | 34.74 | 35.01 | 34.74 | 34.90 | 34.90 | 1.66% | 62,047 |
| Sep 5, 2025 | 34.70 | 34.70 | 33.64 | 34.33 | 34.33 | 0.21% | 112,685 |
| Sep 4, 2025 | 33.99 | 34.26 | 33.89 | 34.26 | 34.26 | 1.54% | 92,618 |
| Sep 3, 2025 | 33.70 | 33.90 | 33.58 | 33.74 | 33.74 | 0.90% | 346,694 |
| Sep 2, 2025 | 33.02 | 33.44 | 32.82 | 33.44 | 33.44 | -0.90% | 43,371 |
| Aug 29, 2025 | 34.16 | 34.17 | 33.60 | 33.75 | 33.75 | -1.62% | 92,584 |
| Aug 28, 2025 | 33.86 | 34.52 | 33.80 | 34.30 | 34.30 | 1.27% | 202,113 |
| Aug 27, 2025 | 33.75 | 33.88 | 33.63 | 33.87 | 33.87 | 0.21% | 47,729 |
| Aug 26, 2025 | 33.49 | 33.80 | 33.39 | 33.80 | 33.80 | 1.26% | 144,888 |
| Aug 25, 2025 | 33.36 | 33.74 | 33.17 | 33.38 | 33.38 | 0.18% | 70,673 |
| Aug 22, 2025 | 32.46 | 33.42 | 32.43 | 33.32 | 33.32 | 2.37% | 63,077 |
| Aug 21, 2025 | 32.62 | 32.81 | 32.43 | 32.55 | 32.55 | -0.34% | 82,532 |
| Aug 20, 2025 | 32.74 | 32.74 | 31.88 | 32.66 | 32.66 | -0.76% | 106,537 |
| Aug 19, 2025 | 33.69 | 33.93 | 32.86 | 32.91 | 32.91 | -2.51% | 64,498 |
| Aug 18, 2025 | 33.74 | 33.90 | 33.59 | 33.76 | 33.76 | 0.02% | 48,432 |
| Aug 15, 2025 | 33.82 | 33.88 | 33.34 | 33.75 | 33.75 | -0.06% | 151,341 |
| Aug 14, 2025 | 33.61 | 34.03 | 33.61 | 33.77 | 33.77 | -0.47% | 99,688 |
| Aug 13, 2025 | 34.43 | 34.55 | 33.70 | 33.93 | 33.93 | -1.05% | 112,450 |
| Aug 12, 2025 | 33.96 | 34.30 | 33.76 | 34.29 | 34.29 | 2.02% | 110,838 |
| Aug 11, 2025 | 33.61 | 33.83 | 33.46 | 33.61 | 33.61 | 0.15% | 64,985 |
| Aug 8, 2025 | 33.45 | 33.72 | 33.44 | 33.56 | 33.56 | 0.96% | 87,798 |
| Aug 7, 2025 | 33.15 | 33.46 | 32.90 | 33.24 | 33.24 | 1.37% | 74,077 |
| Aug 6, 2025 | 32.62 | 32.92 | 32.47 | 32.79 | 32.79 | 1.20% | 70,233 |
| Aug 5, 2025 | 33.00 | 33.00 | 32.28 | 32.40 | 32.40 | -1.22% | 62,656 |
| Aug 4, 2025 | 32.43 | 32.89 | 32.43 | 32.80 | 32.80 | 2.50% | 43,640 |
| Aug 1, 2025 | 32.15 | 32.50 | 31.76 | 32.00 | 32.00 | -3.53% | 102,810 |
| Jul 31, 2025 | 33.60 | 33.60 | 32.95 | 33.17 | 33.17 | 2.06% | 79,967 |
| Jul 30, 2025 | 32.11 | 32.58 | 32.11 | 32.50 | 32.50 | 1.06% | 49,816 |
| Jul 29, 2025 | 32.49 | 32.67 | 32.03 | 32.16 | 32.16 | -0.68% | 65,849 |
| Jul 28, 2025 | 32.16 | 32.38 | 32.10 | 32.38 | 32.38 | 1.06% | 42,904 |
| Jul 25, 2025 | 31.91 | 32.17 | 31.91 | 32.04 | 32.04 | 0.66% | 30,676 |
| Jul 24, 2025 | 32.03 | 32.19 | 31.73 | 31.83 | 31.83 | 0.32% | 49,231 |
| Jul 23, 2025 | 31.61 | 31.80 | 31.52 | 31.73 | 31.73 | 1.83% | 26,430 |
| Jul 22, 2025 | 31.58 | 31.58 | 30.88 | 31.16 | 31.16 | -1.42% | 61,279 |
| Jul 21, 2025 | 32.14 | 32.14 | 31.61 | 31.61 | 31.61 | -0.38% | 85,892 |
| Jul 18, 2025 | 31.77 | 32.21 | 31.57 | 31.73 | 31.73 | 1.08% | 139,715 |
| Jul 17, 2025 | 31.26 | 31.49 | 31.12 | 31.39 | 31.39 | 1.05% | 39,867 |