Alger AI Enablers & Adopters ETF (ALAI) - Historical data, historical prices

United States

opens in 1d 19h 46m

40.090000 USD

0.701

1.78%

Last update May 1, 3:59 PM EDT

Market closed

Day range

40.090000

39.57500

40.14000

Previous close

39.38900

Open

39.66000

Access this ETF data via API

Alger AI Enablers & Adopters ETF

40.09

0.70

1.78%

Date	Open	High	Low	Close	% Change	Volume
May 01, 2026	39.66	40.14	39.58	40.09	1.08%	70300
Apr 30, 2026	39.75	39.75	38.88	39.39	-0.91%	50900
Apr 29, 2026	39.53	39.73	39.04	39.27	-0.65%	119600
Apr 28, 2026	38.93	39.28	38.58	39.18	0.63%	116100
Apr 27, 2026	39.57	39.82	39.30	39.82	0.63%	79700
Apr 24, 2026	39.30	39.91	38.95	39.71	1.04%	72900
Apr 23, 2026	39.05	39.64	38.72	38.95	-0.26%	56800
Apr 22, 2026	39.05	39.48	38.97	39.18	0.33%	215300
Apr 21, 2026	38.84	39.11	38.53	38.75	-0.23%	55200
Apr 20, 2026	38.82	38.89	38.28	38.89	0.18%	51300
Apr 17, 2026	38.56	39.10	38.56	38.97	1.06%	89100
Apr 16, 2026	38.33	38.60	37.90	38.38	0.13%	48700
Apr 15, 2026	37.72	38.56	37.54	38.43	1.88%	292800
Apr 14, 2026	36.96	37.93	36.89	37.88	2.49%	186300
Apr 13, 2026	35.73	36.95	35.73	36.89	3.25%	83600
Apr 10, 2026	35.51	36.53	35.51	36.11	1.69%	170400
Apr 09, 2026	35.20	35.64	34.91	35.62	1.19%	73800
Apr 08, 2026	35.49	35.92	35	35.31	-0.51%	118400
Apr 07, 2026	33.45	34.16	33.31	33.94	1.46%	153200
Apr 06, 2026	33.55	33.84	33.26	33.82	0.80%	66100
Apr 02, 2026	32.33	34.01	32.33	33.70	4.24%	178900

Access /time_series data via our API — starting from the Basic plan and above.