Skip to main content
Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
23.22
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
23.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AWEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.2023.2023.2023.2023.200.90%5
Dec 3, 202522.8422.9922.8422.9922.990.45%885
Dec 2, 202522.8922.8922.8922.8922.89-0.41%3
Dec 1, 202522.9822.9822.9822.9822.98-1.00%3
Nov 28, 202523.2223.2223.2223.2223.210.64%-
Nov 26, 202523.0723.0723.0723.0723.070.11%102
Nov 25, 202523.0423.0423.0423.0423.041.88%105
Nov 24, 202522.5722.6222.5722.6222.620.44%503
Nov 21, 202522.5222.5222.5222.5222.522.82%7
Nov 20, 202522.3522.3521.9021.9021.90-0.80%413
Nov 19, 202522.0822.0822.0722.0722.070.03%135
Nov 18, 202521.8822.0721.8822.0722.070.24%124
Nov 17, 202522.0222.0222.0222.0222.02-0.76%-
Nov 14, 202522.1222.2222.1222.1922.190.27%1,306
Nov 13, 202522.2622.2622.1322.1322.13-0.78%1,300
Nov 12, 202522.3022.3022.3022.3022.300.60%45
Nov 11, 202522.0522.1722.0522.1722.171.11%157
Nov 10, 202521.9221.9221.9221.9221.921.02%17
Nov 7, 202521.7021.7021.7021.7021.701.86%2
Nov 6, 202521.3021.3021.3021.3021.30-1.46%3,424
Nov 5, 202521.6221.6221.6221.6221.620.29%15
Nov 4, 202521.6221.6421.5621.5621.56-0.59%2,664
Nov 3, 202521.6821.6821.6821.6821.68-0.86%17
Oct 31, 202521.7821.8721.7821.8721.871.48%3,070
Oct 30, 202521.8521.8521.5521.5521.55-0.32%3,086
Oct 29, 202521.6221.6221.6221.6221.62-1.37%1
Oct 28, 202521.9221.9221.9221.9221.92-0.98%4
Oct 27, 202522.1422.1422.1422.1422.140.31%5
Oct 24, 202522.0722.0722.0722.0722.070.05%3
Oct 23, 202522.0622.0622.0622.0622.06-0.10%-
Oct 22, 202522.0822.0822.0822.0822.08-0.73%19
Oct 21, 202522.2422.2422.2422.2422.241.05%-
Oct 20, 202522.0122.0122.0122.0122.011.41%10
Oct 17, 202521.7121.7121.7121.7121.71-0.20%-
Oct 16, 202521.7521.7521.7521.7521.75-0.91%20
Oct 15, 202521.9521.9521.9521.9521.95-0.59%6
Oct 14, 202522.0822.0822.0822.0822.080.83%-
Oct 13, 202521.9021.9021.9021.9021.901.19%7
Oct 10, 202521.6421.6421.6421.6421.64-1.97%79
Oct 9, 202522.0722.0722.0722.0722.07-0.67%-
Oct 8, 202522.2222.2222.2222.2222.220.47%13
Oct 7, 202522.1222.1222.1222.1222.12-0.97%13
Oct 6, 202522.3422.3422.3422.3422.34-0.27%2
Oct 3, 202522.4022.4022.4022.4022.401.20%-
Oct 2, 202522.1322.1322.1322.1322.13-0.09%26
Oct 1, 202522.1522.1522.1522.1522.15-1.54%1
Sep 30, 202522.5022.5022.5022.5022.500.39%-
Sep 29, 202522.4122.4122.4122.4122.41-0.24%12
Sep 26, 202522.4622.4622.4622.4622.460.21%87
Sep 25, 202522.4222.4222.4222.4222.42-0.95%4
Sep 24, 202522.6322.6322.6322.6322.63-1.80%5
Sep 23, 202523.0923.0923.0523.0523.05-0.74%2,002
Sep 22, 202523.2223.2223.2223.2223.22-0.60%21
Sep 19, 202523.3623.3623.3623.3623.36-0.81%6
Sep 18, 202523.5523.5523.5523.5523.551.25%-
Sep 17, 202523.2623.2623.2623.2623.26-0.35%-
Sep 16, 202523.3423.3423.3423.3423.34-0.38%-
Sep 15, 202523.4323.4323.4323.4323.430.90%25
Sep 12, 202523.2223.2223.2223.2223.22-1.55%29
Sep 11, 202523.6223.6223.5923.5923.581.06%3,017
Sep 10, 202523.3423.3423.3423.3423.34-1.94%50
Sep 9, 202523.8023.8023.8023.8023.80-0.27%-
Sep 8, 202523.8723.8723.8723.8723.870.56%11
Sep 5, 202523.7323.7323.7323.7323.730.27%-
Sep 4, 202523.6723.6723.6723.6723.670.93%3
Sep 3, 202523.5023.5023.4523.4523.45-0.71%1,001
Sep 2, 202523.6223.6223.6223.6223.62-1.29%-
Aug 29, 202523.9323.9323.9323.9323.93-0.37%4
Aug 28, 202524.0224.0224.0224.0224.020.05%2
Aug 27, 202524.0124.0124.0124.0124.000.06%52
Aug 26, 202523.9923.9923.9923.9923.990.94%-
Aug 25, 202523.7723.7723.7723.7723.77-1.01%-
Aug 22, 202523.6924.0123.6924.0124.012.78%1,293
Aug 21, 202523.3623.3623.3623.3623.36--
Aug 20, 202523.3623.3623.3623.3623.360.32%52
Aug 19, 202523.2923.2923.2923.2923.29-0.52%3
Aug 18, 202523.4123.4123.4123.4123.410.29%117
Aug 15, 202523.3423.3423.3423.3423.340.19%-
Aug 14, 202523.2923.2923.2923.2923.29-1.38%11
Aug 13, 202523.6223.6223.6223.6223.621.65%5
Aug 12, 202523.2323.2423.2323.2423.241.31%112
Aug 11, 202522.9422.9422.9422.9422.94-0.86%10
Aug 8, 202523.1423.1423.1423.1423.14-1.89%-
Aug 7, 202523.5823.5823.5823.5823.580.22%2
Aug 6, 202523.5323.5323.5323.5323.53-0.80%2
Aug 5, 202523.9923.9923.7223.7223.72-2.62%117
Aug 4, 202524.3624.3624.3624.3624.361.67%1
Aug 1, 202523.9623.9623.9623.9623.96-1.55%21
Jul 31, 202524.3424.3424.3424.3424.34-2.30%4
Jul 30, 202524.9124.9124.9124.9124.910.66%-
Jul 29, 202524.7524.7524.7524.7524.75-0.33%-
Jul 28, 202524.8324.8324.8324.8324.83-0.45%-
Jul 25, 202524.9424.9424.9424.9424.940.75%54
Jul 24, 202524.7524.7524.7524.7524.750.87%28
Jul 23, 202524.5424.5424.5424.5424.541.09%18
Jul 22, 202524.2824.2824.2824.2824.280.49%-
Jul 21, 202524.1624.1624.1624.1624.16-0.29%62
Jul 18, 202524.2324.2324.2324.2324.23-0.33%3
Jul 17, 202524.3124.3124.3124.3124.310.64%-
Jul 16, 202524.1524.1524.1524.1524.150.72%-