CNEQ Historical Prices
Alger Concentrated Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
42.15
Period low
29.47
Period change
+6.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 38.62 | 38.77 | 38.31 | 38.59 | -1.18% | 91,887 |
| Oct 28, 2026 | 39.00 | 39.10 | 38.68 | 39.05 | +1.01% | 169,363 |
| Oct 27, 2026 | 38.25 | 38.81 | 38.22 | 38.66 | +1.95% | 150,681 |
| Oct 26, 2026 | 37.80 | 38.19 | 37.50 | 37.92 | +0.96% | 125,352 |
| Oct 23, 2026 | 37.44 | 37.83 | 37.38 | 37.56 | -0.34% | 170,176 |
| Oct 22, 2026 | 38.40 | 38.42 | 37.50 | 37.69 | -3.83% | 198,727 |
| Oct 21, 2026 | 39.14 | 39.30 | 38.84 | 39.19 | +1.19% | 138,665 |
| Oct 20, 2026 | 38.81 | 39.07 | 38.27 | 38.73 | -0.13% | 215,136 |
| Oct 19, 2026 | 39.14 | 39.14 | 38.63 | 38.78 | +0.88% | 382,198 |
| Oct 16, 2026 | 39.19 | 39.22 | 38.24 | 38.44 | -2.51% | 192,109 |
| Oct 15, 2026 | 38.91 | 39.45 | 38.41 | 39.43 | +0.05% | 245,889 |
| Oct 14, 2026 | 40.06 | 40.14 | 39.18 | 39.41 | -2.81% | 138,118 |
| Oct 13, 2026 | 40.26 | 40.55 | 40.05 | 40.55 | +0.00% | 124,227 |
| Oct 12, 2026 | 40.91 | 41.05 | 40.43 | 40.55 | -0.76% | 570,579 |
| Oct 9, 2026 | 41.26 | 41.26 | 40.66 | 40.86 | +0.54% | 1,385,006 |
| Oct 8, 2026 | 41.56 | 41.56 | 40.42 | 40.64 | -2.26% | 150,429 |
| Oct 7, 2026 | 41.45 | 41.68 | 41.20 | 41.58 | -0.69% | 204,940 |
| Oct 6, 2026 | 42.00 | 42.10 | 41.80 | 41.87 | +0.79% | 210,574 |
| Oct 5, 2026 | 41.16 | 41.63 | 41.16 | 41.54 | +1.29% | 175,500 |
| Oct 2, 2026 | 41.02 | 41.20 | 40.83 | 41.01 | +0.81% | 241,832 |
| Oct 1, 2026 | 40.87 | 40.87 | 40.32 | 40.68 | +0.12% | 127,568 |
| Sep 30, 2026 | 40.84 | 41.00 | 40.60 | 40.63 | +0.17% | 281,556 |
| Sep 29, 2026 | 40.67 | 40.85 | 40.52 | 40.56 | +0.10% | 151,737 |
| Sep 28, 2026 | 40.70 | 40.79 | 40.32 | 40.52 | -1.05% | 190,603 |
| Sep 25, 2026 | 40.95 | 40.98 | 40.64 | 40.95 | +0.34% | 128,898 |
| Sep 24, 2026 | 40.34 | 40.91 | 40.34 | 40.81 | +0.27% | 112,506 |
| Sep 23, 2026 | 41.04 | 41.04 | 40.56 | 40.70 | -1.24% | 121,261 |
| Sep 22, 2026 | 40.80 | 41.27 | 40.80 | 41.21 | +0.78% | 111,686 |
| Sep 21, 2026 | 40.21 | 40.90 | 40.05 | 40.89 | +2.48% | 93,105 |
| Sep 18, 2026 | 39.65 | 39.90 | 39.52 | 39.90 | +0.73% | 64,802 |
| Sep 17, 2026 | 39.68 | 39.68 | 39.35 | 39.61 | +2.09% | 107,972 |
| Sep 16, 2026 | 39.03 | 39.22 | 38.49 | 38.80 | +0.39% | 150,417 |
| Sep 15, 2026 | 39.04 | 39.04 | 38.55 | 38.65 | -1.13% | 141,233 |
| Sep 14, 2026 | 38.90 | 39.33 | 38.75 | 39.09 | -1.71% | 334,813 |
| Sep 11, 2026 | 40.18 | 40.18 | 39.76 | 39.77 | +0.35% | 130,985 |
| Sep 10, 2026 | 39.92 | 39.92 | 39.56 | 39.63 | -1.39% | 151,473 |
| Sep 9, 2026 | 40.37 | 40.41 | 40.15 | 40.19 | -0.59% | 710,071 |
| Sep 8, 2026 | 40.48 | 40.55 | 40.21 | 40.43 | +0.42% | 133,392 |
| Sep 4, 2026 | 40.04 | 40.26 | 39.98 | 40.26 | +0.68% | 138,557 |
| Sep 3, 2026 | 39.59 | 40.05 | 39.43 | 39.99 | +1.39% | 141,762 |
| Sep 2, 2026 | 38.90 | 39.44 | 38.90 | 39.44 | -0.13% | 224,709 |
| Aug 31, 2026 | 39.70 | 39.70 | 39.25 | 39.49 | -0.43% | 270,873 |
| Aug 28, 2026 | 40.11 | 40.27 | 39.53 | 39.66 | -1.00% | 407,201 |
| Aug 27, 2026 | 39.90 | 40.06 | 39.70 | 40.06 | +1.62% | 195,360 |
| Aug 26, 2026 | 39.50 | 39.58 | 39.21 | 39.42 | -0.40% | 822,333 |
| Aug 25, 2026 | 39.33 | 39.59 | 39.19 | 39.58 | +1.51% | 250,366 |
| Aug 24, 2026 | 39.25 | 39.26 | 38.78 | 38.99 | -1.52% | 158,472 |
| Aug 21, 2026 | 39.51 | 39.78 | 39.43 | 39.59 | +0.87% | 92,110 |
| Aug 20, 2026 | 39.75 | 39.75 | 39.07 | 39.25 | -0.73% | 146,026 |
| Aug 19, 2026 | 40.01 | 40.01 | 39.14 | 39.54 | -0.53% | 168,949 |
| Aug 18, 2026 | 40.36 | 40.36 | 39.64 | 39.75 | -2.60% | 125,794 |
| Aug 17, 2026 | 41.22 | 41.22 | 40.80 | 40.81 | -0.24% | 215,662 |
| Aug 14, 2026 | 40.83 | 41.06 | 40.65 | 40.91 | +0.27% | 140,931 |
| Aug 13, 2026 | 40.84 | 41.06 | 40.66 | 40.80 | +0.64% | 333,118 |
| Aug 12, 2026 | 40.46 | 40.54 | 40.22 | 40.54 | +2.01% | 102,908 |
| Aug 11, 2026 | 40.08 | 40.08 | 39.55 | 39.74 | +0.16% | 75,501 |
| Aug 10, 2026 | 39.97 | 40.01 | 39.63 | 39.68 | -0.66% | 85,033 |
| Aug 7, 2026 | 40.20 | 40.22 | 39.51 | 39.94 | +1.40% | 109,914 |
| Aug 6, 2026 | 39.60 | 39.90 | 39.03 | 39.39 | -1.65% | 83,314 |
| Aug 5, 2026 | 40.67 | 40.71 | 40.00 | 40.05 | -0.67% | 157,111 |
| Aug 4, 2026 | 39.86 | 40.48 | 39.83 | 40.32 | +2.31% | 113,051 |
| Aug 3, 2026 | 38.51 | 39.55 | 38.30 | 39.41 | +2.55% | 74,651 |
| Jul 31, 2026 | 38.65 | 38.75 | 37.79 | 38.43 | +1.18% | 68,905 |
| Jul 30, 2026 | 37.24 | 38.03 | 37.19 | 37.98 | +4.51% | 264,338 |
| Jul 29, 2026 | 37.40 | 37.40 | 36.26 | 36.34 | -3.20% | 101,646 |
| Jul 28, 2026 | 37.18 | 37.54 | 36.50 | 37.54 | -0.32% | 90,098 |
| Jul 27, 2026 | 38.54 | 38.54 | 37.23 | 37.66 | -0.61% | 145,985 |
| Jul 24, 2026 | 38.29 | 38.88 | 37.74 | 37.89 | -2.09% | 784,868 |
| Jul 23, 2026 | 38.69 | 38.95 | 38.37 | 38.70 | -1.63% | 71,124 |
| Jul 22, 2026 | 39.34 | 39.58 | 39.12 | 39.34 | -0.43% | 100,373 |
| Jul 21, 2026 | 39.12 | 39.53 | 38.97 | 39.51 | +2.60% | 133,099 |
| Jul 20, 2026 | 38.66 | 39.04 | 38.43 | 38.51 | +0.50% | 85,022 |
| Jul 17, 2026 | 38.10 | 38.87 | 37.66 | 38.32 | -1.43% | 159,484 |
| Jul 16, 2026 | 39.88 | 39.88 | 38.68 | 38.88 | -2.76% | 145,183 |
| Jul 15, 2026 | 40.21 | 40.22 | 39.47 | 39.98 | +0.38% | 97,092 |
| Jul 14, 2026 | 40.10 | 40.10 | 39.58 | 39.83 | +0.58% | 100,001 |
| Jul 13, 2026 | 40.39 | 40.39 | 39.09 | 39.60 | -2.39% | 177,510 |
| Jul 10, 2026 | 40.24 | 40.70 | 40.13 | 40.57 | -0.25% | 75,945 |
| Jul 9, 2026 | 40.19 | 40.67 | 39.80 | 40.67 | +2.31% | 251,370 |
| Jul 8, 2026 | 39.47 | 39.85 | 39.07 | 39.75 | +0.73% | 88,344 |
| Jul 7, 2026 | 40.16 | 40.16 | 39.15 | 39.46 | -2.25% | 281,140 |
| Jul 6, 2026 | 40.12 | 40.58 | 40.12 | 40.37 | +1.71% | 113,921 |
| Jul 2, 2026 | 40.35 | 40.78 | 39.30 | 39.69 | -2.05% | 160,072 |
| Jul 1, 2026 | 40.33 | 40.83 | 40.11 | 40.52 | -1.82% | 215,118 |
| Jun 30, 2026 | 40.70 | 41.27 | 40.29 | 41.27 | +1.75% | 264,763 |
| Jun 29, 2026 | 39.78 | 40.59 | 39.24 | 40.56 | +2.58% | 244,130 |
| Jun 26, 2026 | 39.36 | 39.54 | 38.62 | 39.54 | -0.08% | 129,413 |
| Jun 25, 2026 | 40.59 | 40.59 | 39.36 | 39.57 | -0.80% | 126,308 |
| Jun 24, 2026 | 40.27 | 40.32 | 39.50 | 39.89 | -0.32% | 117,450 |
| Jun 23, 2026 | 39.99 | 40.58 | 39.63 | 40.02 | -2.41% | 105,186 |
| Jun 22, 2026 | 42.15 | 42.15 | 40.95 | 41.01 | -1.96% | 149,700 |
| Jun 18, 2026 | 41.82 | 41.89 | 41.27 | 41.83 | +2.35% | 131,195 |
| Jun 17, 2026 | 41.65 | 41.65 | 40.70 | 40.87 | -0.99% | 95,940 |
| Jun 16, 2026 | 41.37 | 41.65 | 40.95 | 41.28 | +0.51% | 169,509 |
| Jun 15, 2026 | 40.37 | 41.07 | 40.37 | 41.07 | +5.31% | 208,827 |
| Jun 12, 2026 | 39.35 | 39.35 | 38.64 | 39.00 | +0.41% | 239,727 |
| Jun 11, 2026 | 38.24 | 38.86 | 37.88 | 38.84 | +2.26% | 96,564 |
| Jun 10, 2026 | 38.30 | 38.92 | 37.87 | 37.98 | -2.57% | 194,832 |
| Jun 9, 2026 | 39.83 | 39.94 | 37.80 | 38.98 | -0.84% | 162,162 |
| Jun 8, 2026 | 39.85 | 39.99 | 39.04 | 39.31 | +0.64% | 169,006 |
| Jun 5, 2026 | 40.46 | 40.79 | 38.99 | 39.06 | -5.01% | 227,295 |
| Jun 4, 2026 | 40.67 | 41.24 | 40.44 | 41.12 | -0.10% | 96,745 |
| Jun 3, 2026 | 41.70 | 41.70 | 40.78 | 41.16 | -0.91% | 1,001,102 |
| Jun 2, 2026 | 41.79 | 41.79 | 41.33 | 41.54 | +0.10% | 150,521 |
| Jun 1, 2026 | 41.47 | 41.93 | 41.27 | 41.50 | +0.78% | 91,018 |
| May 29, 2026 | 41.20 | 41.28 | 40.75 | 41.18 | -0.51% | 203,163 |
| May 28, 2026 | 40.73 | 41.39 | 40.36 | 41.39 | +2.45% | 1,067,239 |
| May 27, 2026 | 40.47 | 40.47 | 39.94 | 40.40 | -0.02% | 113,051 |
| May 26, 2026 | 40.45 | 40.46 | 39.86 | 40.41 | +0.97% | 282,595 |
| May 22, 2026 | 40.08 | 40.18 | 39.62 | 40.02 | +0.25% | 146,372 |
| May 21, 2026 | 39.70 | 40.10 | 39.55 | 39.92 | +0.55% | 187,316 |
| May 20, 2026 | 38.85 | 39.70 | 38.83 | 39.70 | +3.68% | 119,516 |
| May 19, 2026 | 38.32 | 38.44 | 37.57 | 38.29 | -0.43% | 88,652 |
| May 18, 2026 | 39.21 | 39.21 | 38.01 | 38.46 | -1.47% | 90,866 |
| May 15, 2026 | 39.35 | 39.39 | 38.77 | 39.03 | -1.93% | 189,944 |
| May 14, 2026 | 38.77 | 39.86 | 38.77 | 39.80 | +1.95% | 117,939 |
| May 13, 2026 | 39.00 | 39.21 | 38.19 | 39.04 | +0.26% | 282,997 |
| May 12, 2026 | 38.70 | 38.94 | 38.25 | 38.94 | +0.82% | 291,320 |
| May 11, 2026 | 37.73 | 38.86 | 37.71 | 38.63 | +2.05% | 237,591 |
| May 8, 2026 | 38.09 | 38.09 | 37.72 | 37.85 | -0.16% | 381,630 |
| May 7, 2026 | 38.21 | 38.33 | 37.70 | 37.91 | -0.79% | 155,626 |
| May 6, 2026 | 37.55 | 38.22 | 37.41 | 38.21 | +3.02% | 151,544 |
| May 5, 2026 | 37.25 | 37.37 | 37.09 | 37.09 | +0.24% | 124,724 |
| May 4, 2026 | 36.84 | 37.15 | 36.59 | 37.00 | +0.74% | 367,610 |
| May 1, 2026 | 36.38 | 36.88 | 36.38 | 36.73 | +1.02% | 1,158,575 |
| Apr 30, 2026 | 36.60 | 36.60 | 35.74 | 36.36 | +0.28% | 90,405 |
| Apr 29, 2026 | 36.39 | 36.39 | 35.95 | 36.26 | +0.00% | 69,736 |
| Apr 28, 2026 | 36.25 | 36.38 | 35.87 | 36.26 | -1.63% | 85,674 |
| Apr 27, 2026 | 36.81 | 36.90 | 36.46 | 36.86 | +0.19% | 110,978 |
| Apr 24, 2026 | 36.68 | 36.88 | 36.31 | 36.79 | +1.43% | 49,672 |
| Apr 23, 2026 | 36.43 | 36.74 | 35.92 | 36.27 | -0.82% | 362,045 |
| Apr 22, 2026 | 36.42 | 36.57 | 36.27 | 36.57 | +1.75% | 214,352 |
| Apr 21, 2026 | 36.30 | 36.63 | 35.87 | 35.94 | -0.77% | 104,467 |
| Apr 20, 2026 | 36.28 | 36.28 | 35.85 | 36.22 | -0.55% | 108,743 |
| Apr 17, 2026 | 36.35 | 36.46 | 36.24 | 36.42 | +1.39% | 119,756 |
| Apr 16, 2026 | 36.00 | 36.04 | 35.60 | 35.92 | -0.19% | 163,859 |
| Apr 15, 2026 | 35.45 | 36.04 | 35.45 | 35.99 | +1.61% | 220,882 |
| Apr 14, 2026 | 34.95 | 35.52 | 34.95 | 35.42 | +2.46% | 110,813 |
| Apr 13, 2026 | 33.86 | 34.57 | 33.86 | 34.57 | +1.59% | 146,613 |
| Apr 10, 2026 | 33.51 | 34.17 | 33.51 | 34.03 | +1.70% | 128,287 |
| Apr 9, 2026 | 33.06 | 33.46 | 32.81 | 33.46 | +1.30% | 69,219 |
| Apr 8, 2026 | 33.32 | 33.45 | 32.82 | 33.03 | +3.45% | 105,422 |
| Apr 7, 2026 | 31.65 | 31.94 | 31.22 | 31.93 | +0.31% | 59,791 |
| Apr 6, 2026 | 31.75 | 31.85 | 31.52 | 31.83 | +0.73% | 109,894 |
| Apr 2, 2026 | 30.66 | 31.60 | 30.62 | 31.60 | +0.48% | 51,705 |
| Apr 1, 2026 | 31.47 | 31.72 | 31.29 | 31.45 | +1.06% | 217,611 |
| Mar 31, 2026 | 29.99 | 31.15 | 29.99 | 31.12 | +4.85% | 76,594 |
| Mar 30, 2026 | 30.34 | 30.44 | 29.47 | 29.68 | -1.69% | 78,906 |
| Mar 27, 2026 | 30.58 | 30.68 | 30.12 | 30.19 | -2.14% | 45,402 |
| Mar 26, 2026 | 31.43 | 31.55 | 30.82 | 30.85 | -3.35% | 563,424 |
| Mar 25, 2026 | 32.10 | 32.26 | 31.79 | 31.92 | +0.76% | 57,214 |
| Mar 24, 2026 | 31.63 | 31.82 | 31.49 | 31.68 | -0.81% | 87,763 |
| Mar 23, 2026 | 31.86 | 32.33 | 31.80 | 31.94 | +1.91% | 30,205 |
| Mar 20, 2026 | 32.24 | 32.24 | 31.18 | 31.34 | -3.15% | 51,214 |
| Mar 19, 2026 | 31.81 | 32.45 | 31.67 | 32.36 | -0.09% | 107,316 |
| Mar 18, 2026 | 32.69 | 32.79 | 32.34 | 32.39 | -1.22% | 65,600 |
| Mar 17, 2026 | 32.78 | 32.80 | 32.58 | 32.79 | -0.09% | 161,586 |
| Mar 16, 2026 | 32.67 | 32.98 | 32.62 | 32.82 | +2.24% | 85,118 |
| Mar 13, 2026 | 32.51 | 32.67 | 32.02 | 32.10 | -0.59% | 584,486 |
| Mar 12, 2026 | 32.73 | 32.73 | 32.26 | 32.29 | -2.27% | 536,120 |
| Mar 11, 2026 | 33.06 | 33.20 | 32.83 | 33.04 | +0.24% | 110,204 |
| Mar 10, 2026 | 32.96 | 33.11 | 32.71 | 32.96 | +0.27% | 3,760,033 |
| Mar 9, 2026 | 31.89 | 32.91 | 31.79 | 32.87 | +2.02% | 60,261 |
| Mar 6, 2026 | 32.42 | 32.68 | 32.12 | 32.22 | -2.22% | 115,035 |
| Mar 5, 2026 | 32.66 | 33.14 | 32.46 | 32.95 | +0.18% | 45,497 |
| Mar 4, 2026 | 32.46 | 32.99 | 32.44 | 32.89 | +2.46% | 33,467 |
| Mar 3, 2026 | 31.91 | 32.39 | 31.50 | 32.10 | -2.31% | 149,605 |
| Mar 2, 2026 | 32.19 | 32.93 | 32.18 | 32.86 | +0.06% | 93,459 |
| Feb 27, 2026 | 32.98 | 33.07 | 32.72 | 32.84 | -1.91% | 40,888 |
| Feb 26, 2026 | 33.93 | 33.93 | 33.00 | 33.48 | -1.56% | 89,052 |
| Feb 25, 2026 | 33.78 | 34.03 | 33.70 | 34.01 | +1.58% | 31,711 |
| Feb 24, 2026 | 33.04 | 33.57 | 32.99 | 33.48 | +0.84% | 24,676 |
| Feb 23, 2026 | 33.54 | 33.58 | 33.01 | 33.20 | -1.22% | 34,484 |
| Feb 20, 2026 | 33.53 | 33.87 | 33.46 | 33.61 | +0.15% | 51,833 |
| Feb 19, 2026 | 33.39 | 33.68 | 33.30 | 33.56 | +0.42% | 56,301 |
| Feb 18, 2026 | 33.25 | 33.75 | 33.17 | 33.42 | +0.88% | 107,077 |
| Feb 17, 2026 | 32.67 | 33.17 | 32.53 | 33.13 | +0.52% | 45,412 |
| Feb 13, 2026 | 32.96 | 33.27 | 32.54 | 32.96 | +0.33% | 55,168 |
| Feb 12, 2026 | 33.70 | 33.82 | 32.83 | 32.85 | -2.72% | 65,431 |
| Feb 11, 2026 | 34.08 | 34.10 | 33.33 | 33.77 | +0.03% | 401,048 |
| Feb 10, 2026 | 33.87 | 34.01 | 33.69 | 33.76 | -0.27% | 79,774 |
| Feb 9, 2026 | 33.07 | 34.00 | 33.07 | 33.85 | +2.30% | 83,239 |
| Feb 6, 2026 | 32.17 | 33.12 | 32.17 | 33.09 | +3.57% | 148,176 |
| Feb 5, 2026 | 32.09 | 32.52 | 31.81 | 31.95 | -1.27% | 72,771 |
| Feb 4, 2026 | 33.48 | 33.48 | 32.18 | 32.36 | -3.83% | 54,240 |
| Feb 3, 2026 | 34.18 | 34.18 | 33.10 | 33.65 | -1.00% | 69,130 |
| Feb 2, 2026 | 33.75 | 34.19 | 33.69 | 33.99 | +0.12% | 168,830 |
| Jan 30, 2026 | 34.52 | 34.52 | 33.76 | 33.95 | -2.22% | 52,552 |
| Jan 29, 2026 | 35.04 | 35.04 | 33.95 | 34.72 | -1.17% | 50,244 |
| Jan 28, 2026 | 35.18 | 35.26 | 34.99 | 35.13 | +0.37% | 241,189 |
| Jan 27, 2026 | 34.81 | 35.07 | 34.64 | 35.00 | +1.39% | 49,239 |
| Jan 26, 2026 | 34.57 | 34.74 | 34.48 | 34.52 | +0.26% | 93,020 |
| Jan 23, 2026 | 34.42 | 34.63 | 34.31 | 34.43 | +0.20% | 43,715 |
| Jan 22, 2026 | 34.59 | 34.59 | 34.20 | 34.36 | +0.88% | 64,719 |
| Jan 21, 2026 | 34.17 | 34.44 | 33.67 | 34.06 | +0.21% | 68,630 |
| Jan 20, 2026 | 34.08 | 34.47 | 33.89 | 33.99 | -2.77% | 67,736 |
| Jan 16, 2026 | 35.29 | 35.29 | 34.81 | 34.96 | -0.52% | 47,950 |
| Jan 15, 2026 | 35.42 | 35.49 | 35.09 | 35.14 | +0.81% | 89,710 |
| Jan 14, 2026 | 35.23 | 35.23 | 34.51 | 34.86 | -1.75% | 63,623 |
| Jan 13, 2026 | 35.60 | 35.66 | 35.23 | 35.48 | -0.06% | 210,188 |
| Jan 12, 2026 | 35.11 | 35.65 | 35.11 | 35.50 | +0.88% | 55,133 |
| Jan 9, 2026 | 34.91 | 35.23 | 34.84 | 35.19 | +1.18% | 49,506 |
| Jan 8, 2026 | 35.14 | 35.14 | 34.62 | 34.78 | -1.05% | 42,392 |
| Jan 7, 2026 | 35.33 | 35.49 | 35.08 | 35.15 | -0.45% | 105,365 |
| Jan 6, 2026 | 35.19 | 35.33 | 34.95 | 35.31 | +0.83% | 69,576 |
| Jan 5, 2026 | 35.06 | 35.15 | 34.80 | 35.02 | +1.30% | 294,423 |
| Jan 2, 2026 | 34.80 | 34.92 | 34.41 | 34.57 | +0.55% | 203,519 |
| Dec 31, 2025 | 34.85 | 34.85 | 34.37 | 34.38 | -1.09% | 38,278 |
| Dec 30, 2025 | 34.86 | 34.86 | 34.63 | 34.76 | -0.20% | 28,298 |
| Dec 29, 2025 | 34.72 | 34.91 | 34.62 | 34.83 | -0.66% | 33,099 |
| Dec 26, 2025 | 35.28 | 35.28 | 35.00 | 35.06 | -0.23% | 25,851 |
| Dec 24, 2025 | 35.09 | 35.16 | 34.98 | 35.14 | +0.26% | 36,458 |
| Dec 23, 2025 | 34.73 | 35.06 | 34.64 | 35.05 | +0.63% | 36,617 |
| Dec 22, 2025 | 34.90 | 34.90 | 34.63 | 34.83 | +0.87% | 107,562 |
| Dec 19, 2025 | 34.09 | 34.77 | 34.07 | 34.53 | +2.28% | 55,318 |
| Dec 18, 2025 | 33.59 | 34.00 | 33.56 | 33.76 | +1.99% | 33,515 |
| Dec 17, 2025 | 34.28 | 34.32 | 33.10 | 33.10 | -2.93% | 189,741 |
| Dec 16, 2025 | 33.82 | 34.14 | 33.70 | 34.10 | +0.50% | 75,595 |
| Dec 15, 2025 | 34.38 | 34.50 | 33.84 | 33.93 | -0.76% | 53,052 |
| Dec 12, 2025 | 35.08 | 35.14 | 34.01 | 34.19 | -3.14% | 132,679 |
| Dec 11, 2025 | 34.86 | 35.36 | 34.68 | 35.30 | +0.06% | 52,072 |
| Dec 10, 2025 | 35.20 | 35.36 | 34.90 | 35.28 | +0.26% | 39,113 |
| Dec 9, 2025 | 35.09 | 35.26 | 35.00 | 35.19 | -0.06% | 53,347 |
| Dec 8, 2025 | 35.24 | 35.24 | 34.96 | 35.21 | +0.43% | 54,052 |
| Dec 5, 2025 | 35.16 | 35.28 | 34.90 | 35.06 | +0.03% | 41,160 |
| Dec 4, 2025 | 34.92 | 35.08 | 34.70 | 35.05 | +0.92% | 175,510 |
| Dec 3, 2025 | 34.67 | 34.82 | 34.39 | 34.73 | -0.09% | 112,479 |
| Dec 2, 2025 | 34.81 | 35.26 | 34.74 | 34.76 | +0.20% | 78,424 |
| Dec 1, 2025 | 34.37 | 34.84 | 34.31 | 34.69 | -0.20% | 28,140 |
| Nov 28, 2025 | 34.73 | 34.76 | 34.58 | 34.76 | +0.61% | 41,550 |
| Nov 26, 2025 | 34.40 | 34.73 | 34.25 | 34.55 | +1.68% | 93,764 |
| Nov 25, 2025 | 33.74 | 34.02 | 33.14 | 33.98 | +0.32% | 68,810 |
| Nov 24, 2025 | 33.07 | 33.92 | 32.96 | 33.87 | +3.48% | 38,465 |
| Nov 21, 2025 | 32.82 | 33.11 | 32.02 | 32.73 | +0.00% | 52,863 |
| Nov 20, 2025 | 34.63 | 34.66 | 32.63 | 32.73 | -2.73% | 114,147 |
| Nov 19, 2025 | 33.30 | 33.97 | 33.23 | 33.65 | +1.23% | 47,392 |
| Nov 18, 2025 | 33.28 | 33.60 | 32.81 | 33.24 | -1.07% | 119,535 |
| Nov 17, 2025 | 33.64 | 34.01 | 33.32 | 33.60 | -0.62% | 53,001 |
| Nov 14, 2025 | 32.98 | 34.02 | 32.80 | 33.81 | +0.27% | 132,585 |
| Nov 13, 2025 | 34.57 | 34.57 | 33.47 | 33.72 | -3.16% | 140,959 |
| Nov 12, 2025 | 35.24 | 35.24 | 34.58 | 34.82 | -0.85% | 44,625 |
| Nov 11, 2025 | 35.56 | 35.56 | 34.94 | 35.12 | -1.29% | 42,819 |
| Nov 10, 2025 | 35.41 | 35.72 | 35.20 | 35.58 | +2.68% | 289,175 |
| Nov 7, 2025 | 34.21 | 34.65 | 33.60 | 34.65 | +0.00% | 63,913 |
| Nov 6, 2025 | 35.48 | 35.56 | 34.60 | 34.65 | -2.31% | 141,311 |
| Nov 5, 2025 | 35.30 | 35.74 | 35.25 | 35.47 | +0.51% | 58,294 |
| Nov 4, 2025 | 35.68 | 35.97 | 35.27 | 35.29 | -2.65% | 114,200 |
| Nov 3, 2025 | 36.60 | 36.60 | 36.21 | 36.25 | +0.22% | 75,594 |
| Oct 31, 2025 | 36.39 | 36.48 | 35.97 | 36.17 | +0.22% | 203,990 |
| Oct 30, 2025 | 36.30 | 36.30 | 35.72 | 36.09 | -2.41% | 95,674 |
Daily open, high, low, close and volume for Alger Concentrated Equity ETF (CNEQ). Showing 250 trading days. Unadjusted prices.