Alger AI Enablers & Adopters ETF ALAI
39.86 USD -0.61 (-1.51%)
Regular-session close
39.86 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.23 Day range 40.57
31.09 52-week range 48.00
- YTD
- +10.38%
- 1 year
- +11.47%
ALAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.74 | 40.57 | 39.22 | 39.86 | -0.61 | -1.51% | 215,314 |
| Nov 12, 2026 | 39.38 | 40.95 | 39.38 | 40.47 | -0.25 | -0.61% | 128,900 |
| Nov 11, 2026 | 40.72 | 41.33 | 40.35 | 40.72 | +1.04 | +2.62% | 55,300 |
| Nov 10, 2026 | 39.52 | 40.40 | 39.25 | 39.68 | -0.65 | -1.61% | 76,100 |
| Nov 9, 2026 | 39.22 | 40.47 | 39.06 | 40.33 | +1.63 | +4.21% | 58,300 |
| Nov 6, 2026 | 38.02 | 39.16 | 38.02 | 38.70 | +0.81 | +2.14% | 151,400 |
| Nov 5, 2026 | 40.05 | 40.05 | 37.61 | 37.89 | -2.83 | -6.95% | 149,700 |
| Nov 4, 2026 | 41.03 | 41.48 | 40.48 | 40.72 | -0.41 | -1.00% | 91,600 |
| Nov 3, 2026 | 40.79 | 41.24 | 40.64 | 41.13 | +0.85 | +2.11% | 187,500 |
| Nov 2, 2026 | 41.62 | 41.78 | 40.13 | 40.28 | -1.02 | -2.47% | 73,100 |
| Oct 30, 2026 | 41.88 | 41.88 | 40.65 | 41.30 | -2.11 | -4.86% | 162,900 |
| Oct 29, 2026 | 43.48 | 43.65 | 43.09 | 43.41 | -0.65 | -1.48% | 191,000 |
| Oct 28, 2026 | 43.81 | 44.06 | 43.32 | 44.06 | +0.43 | +0.99% | 38,000 |
| Oct 27, 2026 | 43.13 | 43.78 | 43.13 | 43.63 | +0.87 | +2.03% | 41,100 |
| Oct 26, 2026 | 41.86 | 43.02 | 41.86 | 42.76 | +0.61 | +1.45% | 48,800 |
| Oct 23, 2026 | 42.10 | 42.53 | 41.96 | 42.15 | -0.11 | -0.26% | 35,600 |
| Oct 22, 2026 | 43.10 | 43.44 | 42.01 | 42.26 | -2.08 | -4.69% | 49,500 |
| Oct 21, 2026 | 44.16 | 44.48 | 43.92 | 44.34 | +0.75 | +1.72% | 59,400 |
| Oct 20, 2026 | 42.37 | 44.01 | 42.36 | 43.59 | +0.01 | +0.02% | 85,400 |
| Oct 19, 2026 | 43.83 | 44.08 | 43.46 | 43.58 | +0.52 | +1.21% | 50,200 |
| Oct 16, 2026 | 44.06 | 44.11 | 42.90 | 43.06 | -1.48 | -3.32% | 109,900 |
| Oct 15, 2026 | 43.71 | 44.88 | 43.27 | 44.54 | -0.19 | -0.42% | 116,500 |
| Oct 14, 2026 | 45.92 | 45.92 | 44.48 | 44.73 | -1.69 | -3.64% | 43,300 |
| Oct 13, 2026 | 45.87 | 46.44 | 45.69 | 46.42 | -0.06 | -0.13% | 32,700 |
| Oct 12, 2026 | 46.96 | 46.96 | 46.35 | 46.48 | -0.69 | -1.46% | 26,800 |
| Oct 9, 2026 | 47.07 | 47.52 | 46.79 | 47.17 | +0.68 | +1.46% | 84,400 |
| Oct 8, 2026 | 47.28 | 47.47 | 46.16 | 46.49 | -1.13 | -2.37% | 61,100 |
| Oct 7, 2026 | 47.50 | 47.65 | 47.23 | 47.62 | -0.38 | -0.79% | 72,400 |
| Oct 6, 2026 | 48.24 | 48.36 | 48.00 | 48.00 | +0.37 | +0.78% | 75,400 |
| Oct 5, 2026 | 47.19 | 47.85 | 47.19 | 47.63 | +0.59 | +1.25% | 59,300 |
| Oct 2, 2026 | 47.03 | 47.35 | 46.87 | 47.04 | +0.28 | +0.60% | 80,000 |
| Oct 1, 2026 | 46.78 | 46.89 | 46.33 | 46.76 | +0.29 | +0.62% | 32,300 |
| Sep 30, 2026 | 46.84 | 46.96 | 46.47 | 46.47 | -0.08 | -0.17% | 60,500 |
| Sep 29, 2026 | 46.47 | 46.78 | 46.33 | 46.55 | +0.21 | +0.45% | 50,100 |
| Sep 28, 2026 | 46.60 | 46.72 | 45.96 | 46.34 | -0.59 | -1.26% | 81,400 |
| Sep 25, 2026 | 47.15 | 47.15 | 46.56 | 46.93 | +0.07 | +0.15% | 249,800 |
| Sep 24, 2026 | 46.21 | 46.98 | 46.21 | 46.86 | +0.16 | +0.34% | 89,500 |
| Sep 23, 2026 | 47.18 | 47.18 | 46.62 | 46.70 | -0.54 | -1.14% | 127,800 |
| Sep 22, 2026 | 46.94 | 47.46 | 46.92 | 47.24 | +0.28 | +0.60% | 63,600 |
| Sep 21, 2026 | 46.27 | 47.01 | 45.99 | 46.96 | +1.23 | +2.69% | 63,900 |
| Sep 18, 2026 | 45.43 | 45.73 | 45.12 | 45.73 | +0.67 | +1.49% | 58,800 |
| Sep 17, 2026 | 45.04 | 45.20 | 44.80 | 45.06 | +0.80 | +1.81% | 41,400 |
| Sep 16, 2026 | 44.19 | 44.63 | 43.85 | 44.26 | +0.40 | +0.91% | 62,900 |
| Sep 15, 2026 | 43.93 | 44.29 | 43.79 | 43.86 | -0.35 | -0.79% | 39,500 |
| Sep 14, 2026 | 44.05 | 44.64 | 43.92 | 44.21 | -0.96 | -2.13% | 106,100 |
| Sep 11, 2026 | 45.26 | 45.52 | 45.16 | 45.17 | +0.17 | +0.38% | 50,900 |
| Sep 10, 2026 | 44.93 | 45.33 | 44.87 | 45.00 | -0.67 | -1.47% | 34,000 |
| Sep 9, 2026 | 45.90 | 46.00 | 45.67 | 45.67 | -0.23 | -0.50% | 27,900 |
| Sep 8, 2026 | 45.91 | 46.25 | 45.69 | 45.90 | +0.32 | +0.70% | 35,800 |
| Sep 4, 2026 | 45.33 | 45.58 | 45.25 | 45.58 | +0.48 | +1.06% | 78,100 |
| Sep 3, 2026 | 44.53 | 45.21 | 44.40 | 45.10 | +0.87 | +1.97% | 34,500 |
| Sep 2, 2026 | 43.78 | 44.24 | 43.78 | 44.23 | +0.22 | +0.50% | 36,300 |
| Sep 1, 2026 | 44.04 | 44.31 | 43.82 | 44.01 | -0.68 | -1.52% | 30,600 |
| Aug 31, 2026 | 44.41 | 45.12 | 44.30 | 44.69 | -0.08 | -0.18% | 50,000 |
| Aug 28, 2026 | 45.29 | 45.38 | 44.64 | 44.77 | -0.63 | -1.39% | 36,000 |
| Aug 27, 2026 | 45.37 | 45.40 | 44.79 | 45.40 | +0.89 | +2.00% | 48,900 |
| Aug 26, 2026 | 44.54 | 44.64 | 44.30 | 44.51 | -0.11 | -0.25% | 27,200 |
| Aug 25, 2026 | 44.38 | 44.66 | 44.20 | 44.62 | +0.77 | +1.76% | 57,400 |
| Aug 24, 2026 | 44.28 | 44.28 | 43.54 | 43.85 | -0.77 | -1.73% | 34,100 |
| Aug 21, 2026 | 45.01 | 45.01 | 44.42 | 44.62 | +0.34 | +0.77% | 40,100 |
| Aug 20, 2026 | 44.13 | 44.45 | 44.03 | 44.28 | -0.12 | -0.27% | 141,200 |
| Aug 19, 2026 | 45.07 | 45.07 | 43.99 | 44.40 | -0.44 | -0.98% | 50,000 |
| Aug 18, 2026 | 45.42 | 45.51 | 44.64 | 44.84 | -1.40 | -3.03% | 33,000 |
| Aug 17, 2026 | 46.47 | 46.57 | 46.13 | 46.24 | -0.07 | -0.15% | 63,600 |
| Aug 14, 2026 | 46.17 | 46.31 | 46.00 | 46.31 | +0.23 | +0.50% | 103,100 |
65 days, newest first. Daily bars as drawn on the ALAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.