Alger Weatherbie Enduring Growth ETF (AWEG)
NYSEARCA: AWEG · Real-Time Price · USD
23.62
+0.38 (1.64%)
Aug 13, 2025, 4:00 PM - Market closed
AWEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.65% | 5 |
| Aug 12, 2025 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | 1.31% | 112 |
| Aug 11, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.86% | 10 |
| Aug 8, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.89% | - |
| Aug 7, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.22% | 2 |
| Aug 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.80% | 2 |
| Aug 5, 2025 | 23.99 | 23.99 | 23.72 | 23.72 | 23.72 | -2.62% | 117 |
| Aug 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.67% | 1 |
| Aug 1, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.55% | 21 |
| Jul 31, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -2.30% | 4 |
| Jul 30, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.66% | - |
| Jul 29, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.33% | - |
| Jul 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.45% | - |
| Jul 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.75% | 54 |
| Jul 24, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.87% | 28 |
| Jul 23, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.09% | 18 |
| Jul 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.49% | 62 |
| Jul 21, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.29% | 62 |
| Jul 18, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.33% | 3 |
| Jul 17, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.64% | - |
| Jul 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.72% | - |
| Jul 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.97% | 3 |
| Jul 14, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.04% | 1 |
| Jul 11, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.60% | 35 |
| Jul 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.20% | 48 |
| Jul 9, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.78% | 5 |
| Jul 8, 2025 | 24.08 | 24.12 | 24.08 | 24.12 | 24.12 | 0.92% | 117 |
| Jul 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.56% | 6 |
| Jul 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.95% | 8 |
| Jul 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.01% | 4 |
| Jul 1, 2025 | 23.64 | 23.81 | 23.64 | 23.81 | 23.81 | 0.08% | 203 |
| Jun 30, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.81% | 6 |
| Jun 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.38% | - |
| Jun 26, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.01% | - |
| Jun 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.92% | 6 |
| Jun 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.59% | 6 |
| Jun 23, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.27% | 6 |
| Jun 20, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.48% | 13 |
| Jun 18, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.83% | 12 |
| Jun 17, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.43% | 17 |
| Jun 16, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.72% | 77 |
| Jun 13, 2025 | 22.94 | 22.94 | 22.92 | 22.92 | 22.92 | -1.42% | 548 |
| Jun 12, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.47% | 12 |
| Jun 11, 2025 | 23.42 | 23.42 | 23.36 | 23.36 | 23.36 | -0.67% | 100 |
| Jun 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.09% | 2,343 |
| Jun 9, 2025 | 23.59 | 23.61 | 23.54 | 23.54 | 23.54 | 0.29% | 2,343 |
| Jun 6, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.83% | 204 |
| Jun 5, 2025 | 23.38 | 23.38 | 23.28 | 23.28 | 23.28 | -0.37% | 203 |
| Jun 4, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.23% | 6 |
| Jun 3, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.74% | 6 |