Alger Concentrated Equity ETF CNEQ
35.91 USD -0.71 (-1.94%)
Regular-session close
35.91 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
35.51 Day range 36.42
29.68 52-week range 41.87
- YTD
- +4.45%
- 1 year
- +6.49%
CNEQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.47 | 36.42 | 35.51 | 35.91 | -0.71 | -1.94% | 111,649 |
| Nov 12, 2026 | 35.73 | 36.86 | 35.62 | 36.62 | -0.34 | -0.92% | 156,900 |
| Nov 11, 2026 | 36.85 | 37.19 | 36.52 | 36.96 | +0.92 | +2.55% | 205,100 |
| Nov 10, 2026 | 35.96 | 36.60 | 35.61 | 36.04 | -0.39 | -1.07% | 212,300 |
| Nov 9, 2026 | 35.53 | 36.67 | 35.51 | 36.43 | +1.09 | +3.08% | 1,438,600 |
| Nov 6, 2026 | 35.45 | 35.72 | 35.02 | 35.34 | +0.72 | +2.08% | 256,300 |
| Nov 5, 2026 | 36.57 | 36.57 | 34.33 | 34.62 | -2.47 | -6.66% | 755,000 |
| Nov 4, 2026 | 37.17 | 37.58 | 36.88 | 37.09 | -0.17 | -0.46% | 563,800 |
| Nov 3, 2026 | 36.90 | 37.39 | 36.90 | 37.26 | +0.75 | +2.05% | 293,000 |
| Nov 2, 2026 | 37.43 | 37.64 | 36.43 | 36.51 | -0.63 | -1.70% | 377,200 |
| Oct 30, 2026 | 37.68 | 37.68 | 36.61 | 37.14 | -1.45 | -3.76% | 323,500 |
| Oct 29, 2026 | 38.62 | 38.76 | 38.31 | 38.59 | -0.46 | -1.18% | 91,900 |
| Oct 28, 2026 | 39.00 | 39.10 | 38.68 | 39.05 | +0.39 | +1.01% | 169,300 |
| Oct 27, 2026 | 38.25 | 38.81 | 38.22 | 38.66 | +0.74 | +1.95% | 150,700 |
| Oct 26, 2026 | 37.80 | 38.19 | 37.50 | 37.92 | +0.36 | +0.96% | 125,300 |
| Oct 23, 2026 | 37.44 | 37.83 | 37.38 | 37.56 | -0.13 | -0.34% | 170,200 |
| Oct 22, 2026 | 38.40 | 38.42 | 37.50 | 37.69 | -1.50 | -3.83% | 198,700 |
| Oct 21, 2026 | 39.14 | 39.30 | 38.84 | 39.19 | +0.46 | +1.19% | 138,600 |
| Oct 20, 2026 | 38.81 | 39.07 | 38.28 | 38.73 | -0.05 | -0.13% | 215,100 |
| Oct 19, 2026 | 39.14 | 39.14 | 38.63 | 38.78 | +0.34 | +0.88% | 382,200 |
| Oct 16, 2026 | 39.19 | 39.22 | 38.24 | 38.44 | -0.99 | -2.51% | 192,100 |
| Oct 15, 2026 | 38.91 | 39.44 | 38.41 | 39.43 | +0.02 | +0.05% | 245,800 |
| Oct 14, 2026 | 40.06 | 40.14 | 39.18 | 39.41 | -1.14 | -2.81% | 135,300 |
| Oct 13, 2026 | 40.26 | 40.55 | 40.05 | 40.55 | 0.00 | 0.00% | 124,200 |
| Oct 12, 2026 | 40.91 | 41.05 | 40.43 | 40.55 | -0.31 | -0.76% | 570,600 |
| Oct 9, 2026 | 41.26 | 41.26 | 40.66 | 40.86 | +0.22 | +0.54% | 1,385,000 |
| Oct 8, 2026 | 41.56 | 41.56 | 40.42 | 40.64 | -0.94 | -2.26% | 150,400 |
| Oct 7, 2026 | 41.45 | 41.68 | 41.20 | 41.58 | -0.29 | -0.69% | 204,900 |
| Oct 6, 2026 | 42.00 | 42.10 | 41.80 | 41.87 | +0.33 | +0.79% | 210,600 |
| Oct 5, 2026 | 41.16 | 41.63 | 41.16 | 41.54 | +0.53 | +1.29% | 175,500 |
| Oct 2, 2026 | 41.02 | 41.20 | 40.83 | 41.01 | +0.33 | +0.81% | 241,800 |
| Oct 1, 2026 | 40.87 | 40.87 | 40.32 | 40.68 | +0.05 | +0.12% | 127,500 |
| Sep 30, 2026 | 40.84 | 41.00 | 40.60 | 40.63 | +0.07 | +0.17% | 281,600 |
| Sep 29, 2026 | 40.67 | 40.85 | 40.52 | 40.56 | +0.04 | +0.10% | 151,700 |
| Sep 28, 2026 | 40.70 | 40.79 | 40.32 | 40.52 | -0.43 | -1.05% | 190,600 |
| Sep 25, 2026 | 40.95 | 40.98 | 40.64 | 40.95 | +0.14 | +0.34% | 128,900 |
| Sep 24, 2026 | 40.34 | 40.91 | 40.34 | 40.81 | +0.11 | +0.27% | 111,900 |
| Sep 23, 2026 | 41.04 | 41.04 | 40.56 | 40.70 | -0.51 | -1.24% | 121,300 |
| Sep 22, 2026 | 40.80 | 41.27 | 40.80 | 41.21 | +0.32 | +0.78% | 111,700 |
| Sep 21, 2026 | 40.21 | 40.90 | 40.05 | 40.89 | +0.99 | +2.48% | 93,100 |
| Sep 18, 2026 | 39.65 | 39.90 | 39.52 | 39.90 | +0.29 | +0.73% | 64,800 |
| Sep 17, 2026 | 39.68 | 39.68 | 39.35 | 39.61 | +0.81 | +2.09% | 108,000 |
| Sep 16, 2026 | 39.03 | 39.22 | 38.49 | 38.80 | +0.15 | +0.39% | 150,400 |
| Sep 15, 2026 | 39.04 | 39.04 | 38.55 | 38.65 | -0.44 | -1.13% | 141,200 |
| Sep 14, 2026 | 38.90 | 39.33 | 38.75 | 39.09 | -0.68 | -1.71% | 334,800 |
| Sep 11, 2026 | 40.18 | 40.18 | 39.76 | 39.77 | +0.14 | +0.35% | 131,000 |
| Sep 10, 2026 | 39.92 | 39.92 | 39.56 | 39.63 | -0.56 | -1.39% | 151,300 |
| Sep 9, 2026 | 40.37 | 40.41 | 40.15 | 40.19 | -0.24 | -0.59% | 710,100 |
| Sep 8, 2026 | 40.48 | 40.56 | 40.21 | 40.43 | +0.17 | +0.42% | 133,400 |
| Sep 4, 2026 | 40.04 | 40.26 | 39.98 | 40.26 | +0.27 | +0.68% | 138,000 |
| Sep 3, 2026 | 39.59 | 40.05 | 39.43 | 39.99 | +0.55 | +1.39% | 141,800 |
| Sep 2, 2026 | 38.90 | 39.44 | 38.90 | 39.44 | +0.36 | +0.92% | 224,700 |
| Sep 1, 2026 | 39.07 | 39.35 | 38.86 | 39.08 | -0.41 | -1.04% | 181,100 |
| Aug 31, 2026 | 39.70 | 39.70 | 39.25 | 39.49 | -0.17 | -0.43% | 270,900 |
| Aug 28, 2026 | 40.11 | 40.27 | 39.53 | 39.66 | -0.40 | -1.00% | 407,200 |
| Aug 27, 2026 | 39.90 | 40.06 | 39.70 | 40.06 | +0.64 | +1.62% | 195,400 |
| Aug 26, 2026 | 39.50 | 39.58 | 39.21 | 39.42 | -0.16 | -0.40% | 822,300 |
| Aug 25, 2026 | 39.33 | 39.59 | 39.19 | 39.58 | +0.59 | +1.51% | 250,400 |
| Aug 24, 2026 | 39.25 | 39.26 | 38.78 | 38.99 | -0.60 | -1.52% | 158,500 |
| Aug 21, 2026 | 39.51 | 39.78 | 39.43 | 39.59 | +0.34 | +0.87% | 92,100 |
| Aug 20, 2026 | 39.75 | 39.75 | 39.07 | 39.25 | -0.29 | -0.73% | 146,000 |
| Aug 19, 2026 | 40.01 | 40.01 | 39.14 | 39.54 | -0.21 | -0.53% | 168,900 |
| Aug 18, 2026 | 40.36 | 40.36 | 39.64 | 39.75 | -1.06 | -2.60% | 125,800 |
| Aug 17, 2026 | 41.22 | 41.22 | 40.80 | 40.81 | -0.10 | -0.24% | 215,700 |
| Aug 14, 2026 | 40.83 | 41.06 | 40.65 | 40.91 | +0.11 | +0.27% | 140,900 |
65 days, newest first. Daily bars as drawn on the CNEQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.