Alger Concentrated Equity ETF (CNEQ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 09:33AM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 21.89 | 22.22 | 21.89 | 22.22 | 22.22 | 500 |
| Jun 24, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 100 |
| Jun 21, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 200 |
| Jun 20, 2024 | 22.46 | 22.46 | 22.25 | 22.26 | 22.26 | 2,100 |
| Jun 18, 2024 | 22.46 | 22.53 | 22.46 | 22.53 | 22.53 | 700 |
| Jun 17, 2024 | 22.23 | 22.37 | 22.23 | 22.37 | 22.37 | 200 |
| Jun 14, 2024 | 22.12 | 22.19 | 22.12 | 22.17 | 22.17 | 1,100 |
| Jun 13, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 100 |
| Jun 12, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 100 |
| Jun 11, 2024 | 21.70 | 21.72 | 21.70 | 21.72 | 21.72 | 1,000 |
| Jun 10, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
| Jun 07, 2024 | 21.46 | 21.50 | 21.46 | 21.49 | 21.49 | 600 |
| Jun 06, 2024 | 21.46 | 21.54 | 21.46 | 21.54 | 21.54 | 400 |
| Jun 05, 2024 | 21.48 | 21.62 | 21.48 | 21.62 | 21.62 | 2,300 |
| Jun 04, 2024 | 20.95 | 21.07 | 20.95 | 21.07 | 21.07 | 600 |
| Jun 03, 2024 | 21.01 | 21.01 | 20.95 | 21.00 | 21.00 | 1,400 |
| May 31, 2024 | 20.91 | 20.91 | 20.75 | 20.75 | 20.75 | 800 |
| May 30, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
| May 29, 2024 | 21.22 | 21.23 | 21.22 | 21.23 | 21.23 | 300 |
| May 28, 2024 | 21.20 | 21.22 | 21.19 | 21.22 | 21.22 | 1,400 |
| May 24, 2024 | 21.01 | 21.04 | 21.00 | 21.04 | 21.04 | 1,100 |
| May 23, 2024 | 20.74 | 20.76 | 20.74 | 20.76 | 20.76 | 100 |
| May 22, 2024 | 20.72 | 20.75 | 20.55 | 20.62 | 20.62 | 1,700 |
| May 21, 2024 | 20.65 | 20.70 | 20.63 | 20.70 | 20.70 | 6,900 |
| May 20, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 100 |
| May 17, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| May 16, 2024 | 20.62 | 20.62 | 20.52 | 20.52 | 20.52 | 500 |
| May 15, 2024 | 20.61 | 20.63 | 20.61 | 20.63 | 20.63 | 100 |
| May 14, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| May 13, 2024 | 20.14 | 20.14 | 20.10 | 20.12 | 20.12 | 800 |
| May 10, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| May 09, 2024 | 20.01 | 20.11 | 20.01 | 20.11 | 20.11 | 1,000 |
| May 08, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| May 07, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| May 06, 2024 | 19.97 | 20.06 | 19.94 | 20.06 | 20.06 | 1,600 |
| May 03, 2024 | 19.73 | 19.77 | 19.73 | 19.73 | 19.73 | 1,300 |
| May 02, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 100 |
| May 01, 2024 | 19.18 | 19.18 | 19.06 | 19.06 | 19.06 | 500 |
| Apr 30, 2024 | 19.35 | 19.36 | 19.06 | 19.06 | 19.06 | 600 |
| Apr 29, 2024 | 19.37 | 19.37 | 19.33 | 19.35 | 19.35 | 400 |
| Apr 26, 2024 | 19.37 | 19.41 | 19.37 | 19.41 | 19.41 | 4,400 |
| Apr 25, 2024 | 18.89 | 19.10 | 18.86 | 19.10 | 19.10 | 1,900 |
| Apr 24, 2024 | 19.44 | 19.45 | 19.27 | 19.27 | 19.27 | 1,800 |
| Apr 23, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 100 |
| Apr 22, 2024 | 18.94 | 19.00 | 18.94 | 18.95 | 18.95 | 1,400 |
| Apr 19, 2024 | 19.09 | 19.09 | 18.69 | 18.75 | 18.75 | 57,400 |
| Apr 18, 2024 | 19.36 | 19.43 | 19.29 | 19.29 | 19.29 | 2,600 |
| Apr 17, 2024 | 19.71 | 19.72 | 19.47 | 19.47 | 19.47 | 1,900 |
| Apr 16, 2024 | 19.70 | 19.71 | 19.69 | 19.69 | 19.69 | 500 |
| Apr 15, 2024 | 20.07 | 20.07 | 19.65 | 19.65 | 19.65 | 2,700 |
| Apr 12, 2024 | 20.14 | 20.15 | 19.90 | 19.98 | 19.98 | 5,800 |
| Apr 11, 2024 | 20.02 | 20.31 | 20.00 | 20.30 | 20.30 | 55,000 |
| Apr 10, 2024 | 19.97 | 20.02 | 19.96 | 20.02 | 20.02 | 1,700 |
| Apr 09, 2024 | 20.27 | 20.27 | 20.02 | 20.02 | 20.02 | 1,300 |
| Apr 08, 2024 | 20.08 | 20.14 | 20.05 | 20.08 | 20.08 | 34,200 |
| Apr 05, 2024 | 19.96 | 20.17 | 19.96 | 20.11 | 20.11 | 59,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.