MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNEQ — Alger Concentrated Equity ETF
NYSE ArcaAlger Concentrated Equity ETF
$41.01
+0.33(+0.81%)
- O
- 41.02
- H
- 41.20
- L
- 40.83
- V
- 241.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.01
Period Return+91.13%
Period High$42.15
Period Low$21.16
Avg Daily Volume127.3K
Total Trading Days365
CNEQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.02 | $41.20 | $40.83 | $41.01 | +$0.33 | +0.81% | 241,816 | $40.94 | $40.83 $41.20 |
| Oct 1, 2026 | $40.87 | $40.87 | $40.32 | $40.68 | +$0.05 | +0.12% | 127,568 | $40.65 | $40.32 $40.87 |
| Sep 30, 2026 | $40.84 | $41.00 | $40.60 | $40.63 | +$0.07 | +0.17% | 281,556 | $40.88 | $40.60 $41.00 |
| Sep 29, 2026 | $40.67 | $40.85 | $40.52 | $40.56 | +$0.04 | +0.10% | 151,737 | $40.64 | $40.52 $40.85 |
| Sep 28, 2026 | $40.70 | $40.79 | $40.32 | $40.52 | $-0.43 | -1.05% | 190,603 | $40.53 | $40.32 $40.79 |
| Sep 25, 2026 | $40.95 | $40.98 | $40.64 | $40.95 | +$0.14 | +0.34% | 128,898 | $40.85 | $40.64 $40.98 |
| Sep 24, 2026 | $40.34 | $40.91 | $40.34 | $40.81 | +$0.11 | +0.27% | 112,506 | $40.71 | $40.34 $40.91 |
| Sep 23, 2026 | $41.04 | $41.04 | $40.56 | $40.70 | $-0.51 | -1.24% | 121,261 | $40.72 | $40.56 $41.04 |
| Sep 22, 2026 | $40.80 | $41.27 | $40.80 | $41.21 | +$0.32 | +0.78% | 111,686 | $41.12 | $40.80 $41.27 |
| Sep 21, 2026 | $40.21 | $40.90 | $40.05 | $40.89 | +$0.99 | +2.48% | 93,105 | $40.64 | $40.05 $40.90 |
| Sep 18, 2026 | $39.65 | $39.90 | $39.52 | $39.90 | +$0.29 | +0.73% | 64,802 | $39.69 | $39.52 $39.90 |
| Sep 17, 2026 | $39.68 | $39.68 | $39.35 | $39.61 | +$0.81 | +2.09% | 107,972 | $39.47 | $39.35 $39.68 |
| Sep 16, 2026 | $39.03 | $39.22 | $38.49 | $38.80 | +$0.15 | +0.39% | 150,417 | $39.01 | $38.49 $39.22 |
| Sep 15, 2026 | $39.04 | $39.04 | $38.55 | $38.65 | $-0.44 | -1.13% | 141,233 | $38.71 | $38.55 $39.04 |
| Sep 14, 2026 | $38.90 | $39.33 | $38.75 | $39.09 | $-0.68 | -1.71% | 334,813 | $39.08 | $38.75 $39.33 |
| Sep 11, 2026 | $40.18 | $40.18 | $39.76 | $39.77 | +$0.14 | +0.35% | 130,985 | $39.87 | $39.76 $40.18 |
| Sep 10, 2026 | $39.92 | $39.92 | $39.56 | $39.63 | $-0.56 | -1.39% | 151,473 | $39.70 | $39.56 $39.92 |
| Sep 9, 2026 | $40.37 | $40.41 | $40.15 | $40.19 | $-0.24 | -0.59% | 710,071 | $40.17 | $40.15 $40.41 |
| Sep 8, 2026 | $40.48 | $40.56 | $40.21 | $40.43 | +$0.17 | +0.42% | 133,392 | $40.47 | $40.21 $40.56 |
| Sep 4, 2026 | $40.04 | $40.26 | $39.98 | $40.26 | +$0.27 | +0.68% | 138,557 | $40.09 | $39.98 $40.26 |
| Sep 3, 2026 | $39.59 | $40.05 | $39.43 | $39.99 | +$0.55 | +1.39% | 141,762 | $39.89 | $39.43 $40.05 |
| Sep 2, 2026 | $38.90 | $39.44 | $38.90 | $39.44 | +$0.36 | +0.92% | 224,709 | $39.27 | $38.90 $39.44 |
| Sep 1, 2026 | $39.07 | $39.35 | $38.86 | $39.08 | $-0.41 | -1.04% | 181,072 | $39.15 | $38.86 $39.35 |
| Aug 31, 2026 | $39.70 | $39.70 | $39.25 | $39.49 | $-0.17 | -0.43% | 270,873 | $39.35 | $39.25 $39.70 |
| Aug 28, 2026 | $40.11 | $40.27 | $39.53 | $39.66 | $-0.40 | -1.00% | 407,201 | $39.63 | $39.53 $40.27 |
| Aug 27, 2026 | $39.90 | $40.06 | $39.70 | $40.06 | +$0.64 | +1.62% | 195,360 | $39.87 | $39.70 $40.06 |
| Aug 26, 2026 | $39.50 | $39.58 | $39.21 | $39.42 | $-0.16 | -0.40% | 822,333 | $39.38 | $39.21 $39.58 |
| Aug 25, 2026 | $39.33 | $39.59 | $39.19 | $39.58 | +$0.59 | +1.51% | 250,366 | $39.38 | $39.19 $39.59 |
| Aug 24, 2026 | $39.25 | $39.26 | $38.78 | $38.99 | $-0.60 | -1.52% | 158,472 | $39.03 | $38.78 $39.26 |
| Aug 21, 2026 | $39.51 | $39.78 | $39.43 | $39.59 | +$0.34 | +0.87% | 92,110 | $39.59 | $39.43 $39.78 |