MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALAI — Alger AI Enablers & Adopters ETF
NYSE ArcaAlger AI Enablers & Adopters ETF
$46.76
+0.29(+0.62%)
- O
- 46.78
- H
- 46.89
- L
- 46.33
- V
- 32.3K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$46.76
Period Return+121%
Period High$47.46
Period Low$20.89
Avg Daily Volume84.2K
Total Trading Days365
ALAI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $46.78 | $46.89 | $46.33 | $46.76 | +$0.29 | +0.62% | 32,299 | $46.68 | $46.33 $46.89 |
| Sep 30, 2026 | $46.84 | $46.96 | $46.47 | $46.47 | $-0.08 | -0.17% | 60,513 | $46.80 | $46.47 $46.96 |
| Sep 29, 2026 | $46.47 | $46.78 | $46.33 | $46.55 | +$0.21 | +0.45% | 52,122 | $46.58 | $46.33 $46.78 |
| Sep 28, 2026 | $46.60 | $46.72 | $45.96 | $46.34 | $-0.59 | -1.26% | 81,388 | $46.35 | $45.96 $46.72 |
| Sep 25, 2026 | $47.15 | $47.15 | $46.56 | $46.93 | +$0.07 | +0.15% | 249,752 | $46.88 | $46.56 $47.15 |
| Sep 24, 2026 | $46.21 | $46.98 | $46.21 | $46.86 | +$0.16 | +0.34% | 89,453 | $46.59 | $46.21 $46.98 |
| Sep 23, 2026 | $47.18 | $47.18 | $46.62 | $46.70 | $-0.54 | -1.14% | 127,765 | $46.79 | $46.62 $47.18 |
| Sep 22, 2026 | $46.94 | $47.46 | $46.92 | $47.24 | +$0.28 | +0.60% | 63,619 | $47.17 | $46.92 $47.46 |
| Sep 21, 2026 | $46.27 | $47.02 | $45.99 | $46.96 | +$1.23 | +2.69% | 63,875 | $46.62 | $45.99 $47.02 |
| Sep 18, 2026 | $45.43 | $45.73 | $45.12 | $45.73 | +$0.67 | +1.49% | 58,806 | $45.36 | $45.12 $45.73 |
| Sep 17, 2026 | $45.04 | $45.20 | $44.80 | $45.06 | +$0.80 | +1.81% | 41,408 | $45.01 | $44.80 $45.20 |
| Sep 16, 2026 | $44.19 | $44.63 | $43.86 | $44.26 | +$0.40 | +0.91% | 62,979 | $44.40 | $43.86 $44.63 |
| Sep 15, 2026 | $43.93 | $44.29 | $43.79 | $43.86 | $-0.35 | -0.79% | 39,482 | $43.96 | $43.79 $44.29 |
| Sep 14, 2026 | $44.05 | $44.64 | $43.92 | $44.21 | $-0.96 | -2.13% | 106,133 | $44.43 | $43.92 $44.64 |
| Sep 11, 2026 | $45.26 | $45.52 | $45.16 | $45.17 | +$0.17 | +0.38% | 50,899 | $45.28 | $45.16 $45.52 |
| Sep 10, 2026 | $44.93 | $45.33 | $44.87 | $45.00 | $-0.67 | -1.48% | 33,958 | $45.12 | $44.87 $45.33 |
| Sep 9, 2026 | $45.90 | $46.00 | $45.67 | $45.67 | $-0.23 | -0.49% | 27,904 | $45.83 | $45.67 $46.00 |
| Sep 8, 2026 | $45.91 | $46.25 | $45.69 | $45.90 | +$0.32 | +0.70% | 40,901 | $45.99 | $45.69 $46.25 |
| Sep 4, 2026 | $45.33 | $45.58 | $45.25 | $45.58 | +$0.48 | +1.07% | 78,148 | $45.40 | $45.25 $45.58 |
| Sep 3, 2026 | $44.53 | $45.21 | $44.40 | $45.10 | +$0.87 | +1.96% | 34,476 | $44.86 | $44.40 $45.21 |
| Sep 2, 2026 | $43.78 | $44.24 | $43.78 | $44.23 | +$0.22 | +0.50% | 36,342 | $44.11 | $43.78 $44.24 |
| Sep 1, 2026 | $44.04 | $44.31 | $43.82 | $44.01 | $-0.68 | -1.52% | 30,576 | $44.02 | $43.82 $44.31 |
| Aug 31, 2026 | $44.41 | $45.12 | $44.30 | $44.69 | $-0.08 | -0.18% | 50,006 | $44.54 | $44.30 $45.12 |
| Aug 28, 2026 | $45.29 | $45.38 | $44.64 | $44.77 | $-0.63 | -1.39% | 36,011 | $44.91 | $44.64 $45.38 |
| Aug 27, 2026 | $45.37 | $45.40 | $44.79 | $45.40 | +$0.89 | +2.00% | 48,872 | $45.29 | $44.79 $45.40 |
| Aug 26, 2026 | $44.54 | $44.64 | $44.30 | $44.51 | $-0.11 | -0.24% | 27,220 | $44.51 | $44.30 $44.64 |
| Aug 25, 2026 | $44.38 | $44.66 | $44.20 | $44.62 | +$0.77 | +1.76% | 57,390 | $44.40 | $44.20 $44.66 |
| Aug 24, 2026 | $44.28 | $44.28 | $43.54 | $43.85 | $-0.77 | -1.73% | 34,093 | $43.97 | $43.54 $44.28 |
| Aug 21, 2026 | $45.01 | $45.01 | $44.42 | $44.62 | +$0.34 | +0.77% | 40,143 | $44.62 | $44.42 $45.01 |
| Aug 20, 2026 | $44.13 | $44.45 | $44.03 | $44.28 | $-0.12 | -0.27% | 141,182 | $44.10 | $44.03 $44.45 |