Alger AI Enablers & Adopters ETF (ALAI)

NYSEARCA: ALAI · Real-Time Price · USD

39.18

-0.65 (-1.62%)

At close: Apr 28, 2026, 4:00 PM EDT

39.18

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.93	39.28	38.58	39.16	-	-1.66%	106,567
Apr 27, 2026	39.57	39.82	39.30	39.82	39.82	0.28%	79,669
Apr 24, 2026	39.30	39.91	38.95	39.71	39.71	1.95%	72,911
Apr 23, 2026	39.05	39.64	38.72	38.95	38.95	-0.59%	56,764
Apr 22, 2026	39.05	39.48	38.97	39.18	39.18	1.11%	215,280
Apr 21, 2026	38.84	39.11	38.53	38.75	38.75	-0.36%	55,202
Apr 20, 2026	38.82	38.89	38.28	38.89	38.89	-0.21%	51,167
Apr 17, 2026	38.56	39.10	38.56	38.97	38.97	1.54%	88,946
Apr 16, 2026	38.33	38.60	37.90	38.38	38.38	-0.13%	48,677
Apr 15, 2026	37.72	38.56	37.54	38.43	38.43	1.45%	292,826
Apr 14, 2026	36.96	37.93	36.89	37.88	37.88	2.68%	186,255
Apr 13, 2026	35.73	36.95	35.73	36.89	36.89	2.16%	83,581
Apr 10, 2026	35.51	36.53	35.51	36.11	36.11	1.38%	170,396
Apr 9, 2026	35.20	35.64	34.91	35.62	35.62	0.88%	73,076
Apr 8, 2026	35.49	35.92	35.00	35.31	35.31	4.04%	118,436
Apr 7, 2026	33.45	34.16	33.31	33.94	33.94	0.35%	152,864
Apr 6, 2026	33.55	33.84	33.26	33.82	33.82	0.36%	66,132
Apr 2, 2026	32.33	34.01	32.33	33.70	33.70	0.27%	178,871
Apr 1, 2026	33.09	33.62	32.99	33.61	33.61	1.73%	76,974
Mar 31, 2026	31.67	33.04	31.52	33.04	33.04	6.27%	139,201
Mar 30, 2026	31.86	32.06	30.85	31.09	31.09	-1.87%	75,641
Mar 27, 2026	32.22	32.28	31.63	31.68	31.68	-2.18%	69,829
Mar 26, 2026	33.24	33.24	32.37	32.39	32.39	-3.80%	71,825
Mar 25, 2026	33.78	33.95	33.50	33.67	33.67	0.72%	100,833
Mar 24, 2026	33.51	33.57	33.20	33.43	33.43	-0.42%	97,910
Mar 23, 2026	33.65	34.07	33.46	33.57	33.57	1.29%	34,205
Mar 20, 2026	33.99	33.99	32.82	33.14	33.14	-4.57%	80,082
Mar 19, 2026	33.51	34.73	33.45	34.73	34.73	1.88%	114,513
Mar 18, 2026	34.33	34.55	34.09	34.09	34.09	-0.98%	23,834
Mar 17, 2026	34.43	34.54	34.32	34.43	34.43	-0.07%	36,545
Mar 16, 2026	34.12	34.68	34.12	34.45	34.45	2.56%	120,451
Mar 13, 2026	33.96	34.23	33.58	33.59	33.59	-0.74%	62,302
Mar 12, 2026	34.30	34.33	33.80	33.84	33.84	-2.11%	107,636
Mar 11, 2026	34.44	34.76	34.32	34.57	34.57	0.96%	64,574
Mar 10, 2026	34.38	34.68	34.20	34.24	34.24	-0.13%	27,436
Mar 9, 2026	33.17	34.48	33.04	34.28	34.28	2.22%	175,617
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