Alger Weatherbie Enduring Growth ETF (AWEG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2109 | -0.856968711906 | 24.61 | 24.8895 | 24.1433 | 1029 | 24.1445796 | SP |
| 4 | 0.9393 | 4.00387045073 | 23.4598 | 24.8895 | 23.32 | 508 | 23.8124885 | SP |
| 12 | 2.1759 | 9.79111919076 | 22.2232 | 24.8895 | 22.2232 | 186 | 23.73992146 | SP |
| 26 | 2.3171 | 10.4931618513 | 22.082 | 24.8895 | 21.7675 | 124 | 23.39464693 | SP |
| 52 | 3.1091 | 14.6035697511 | 21.29 | 24.8895 | 18.5548 | 168 | 21.27813142 | SP |
| 156 | 4.4591 | 22.3625877633 | 19.94 | 24.8895 | 18.5548 | 784 | 19.34216522 | SP |
| 260 | 4.4591 | 22.3625877633 | 19.94 | 24.8895 | 18.5548 | 784 | 19.34216522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 24.3991 | 0.3 | 1.25 | 24.3991 | 24.3991 | 24.3991 | 0 |
| 1721428200 | 24.0987 | -0.04 | -0.18 | 24.0987 | 24.0987 | 24.0987 | 0 |
| 1721341800 | 24.1433 | -0.43 | -1.74 | 24.62 | 24.62 | 24.1433 | 3081 |
| 1721255400 | 24.5715 | -0.32 | -1.28 | 24.62 | 24.62 | 24.5715 | 4 |
| 1721169000 | 24.8895 | 0.58 | 2.38 | 24.61 | 24.8895 | 24.61 | 3 |
| 1721082600 | 24.3103 | 0.35 | 1.46 | 24.01 | 24.3103 | 24.01 | 5 |
| 1720823400 | 23.96 | 0.1 | 0.42 | 23.96 | 23.96 | 23.96 | 196 |
| 1720737000 | 23.8605 | 0.35 | 1.48 | 23.92 | 23.92 | 23.8605 | 9 |
| 1720650600 | 23.5126 | 0.01 | 0.06 | 23.4342 | 23.5126 | 23.4291 | 2203 |
| 1720564200 | 23.4985 | -0.09 | -0.39 | 23.5 | 23.5292 | 23.4985 | 509 |
| 1720477800 | 23.5902 | -0.01 | -0.04 | 23.5902 | 23.5902 | 23.5902 | 3 |
| 1720218600 | 23.5989 | 0.05 | 0.20 | 23.32 | 23.62 | 23.32 | 1068 |
| 1720040640 | 23.5526 | 0.09 | 0.39 | 23.5526 | 23.5526 | 23.5526 | 3 |
| 1719959400 | 23.4605 | 0.07 | 0.31 | 23.4605 | 23.4605 | 23.4605 | 10 |
| 1719873000 | 23.387 | -0.19 | -0.80 | 23.387 | 23.387 | 23.387 | 0 |
| 1719613800 | 23.5759 | 0 | 0.00 | 23.5759 | 23.5759 | 23.5759 | 0 |
| 1719527400 | 23.5759 | 0.07 | 0.30 | 23.5759 | 23.5759 | 23.5759 | 0 |
| 1719441000 | 23.5053 | 0.05 | 0.19 | 23.5053 | 23.5053 | 23.5053 | 10 |
| 1719354600 | 23.4598 | -0.04 | -0.15 | 23.4598 | 23.4598 | 23.4598 | 2 |
| 1719268200 | 23.4954 | 0.12 | 0.53 | 23.4954 | 23.4954 | 23.4954 | 4 |
| 1719009000 | 23.3718 | 0.15 | 0.67 | 23.3718 | 23.3718 | 23.3718 | 0 |
| 1718922600 | 23.2171 | -0.13 | -0.57 | 23.2171 | 23.2171 | 23.2171 | 0 |
| 1718749800 | 23.3505 | -0 | -0.00 | 23.456 | 23.456 | 23.3505 | 162 |
| 1718663400 | 23.3514 | 0.2 | 0.85 | 23.27 | 23.3514 | 23.27 | 2 |
| 1718404200 | 23.1546 | -0.12 | -0.51 | 23.1546 | 23.1546 | 23.1546 | 0 |
| 1718317800 | 23.2728 | -0.21 | -0.87 | 23.2548 | 23.2728 | 23.2548 | 304 |
| 1718231400 | 23.478 | 0.35 | 1.52 | 23.478 | 23.478 | 23.478 | 2 |
| 1718145000 | 23.1271 | -0.02 | -0.07 | 23.07 | 23.1271 | 23.07 | 4 |
| 1718058600 | 23.1424 | 0.08 | 0.35 | 23.1424 | 23.1424 | 23.1424 | 5 |
| 1717799400 | 23.0614 | -0.23 | -0.99 | 23.3 | 23.3 | 23.0614 | 201 |
| 1717713000 | 23.2915 | -0.38 | -1.59 | 23.57 | 23.57 | 23.2915 | 2 |
| 1717626600 | 23.6687 | 0.36 | 1.53 | 23.57 | 23.6687 | 23.57 | 14 |
| 1717540200 | 23.3116 | -0.13 | -0.55 | 23.3116 | 23.3116 | 23.3116 | 5 |
| 1717453800 | 23.4404 | -0.02 | -0.09 | 23.49 | 23.49 | 23.4404 | 14 |
| 1717194600 | 23.4623 | 0.26 | 1.13 | 23.22 | 23.4623 | 23.22 | 6 |
| 1717108200 | 23.2 | -0.01 | -0.06 | 23.1 | 23.2 | 23.1 | 79 |
| 1717021800 | 23.2146 | -0.09 | -0.41 | 23.2146 | 23.2146 | 23.2146 | 18 |
| 1716935400 | 23.3092 | -0.08 | -0.33 | 23.3092 | 23.3092 | 23.3092 | 0 |
| 1716589800 | 23.3862 | 0.25 | 1.09 | 23.3862 | 23.3862 | 23.3862 | 3 |
| 1716503400 | 23.1338 | -0.2 | -0.84 | 23.1338 | 23.1338 | 23.1338 | 1 |
| 1716417000 | 23.3308 | 0.02 | 0.10 | 23.3 | 23.3308 | 23.3 | 1 |
| 1716330600 | 23.3079 | -0.08 | -0.35 | 23.28 | 23.3079 | 23.28 | 1 |
| 1716244200 | 23.3903 | 0.06 | 0.25 | 23.3 | 23.3903 | 23.3 | 3 |
| 1715985000 | 23.3325 | 0.03 | 0.12 | 23.3325 | 23.3325 | 23.3325 | 11 |
| 1715898600 | 23.3042 | -0.01 | -0.05 | 23.3042 | 23.3042 | 23.3042 | 0 |
| 1715812200 | 23.3147 | 0.21 | 0.92 | 23.2 | 23.3147 | 23.2 | 30 |
| 1715725800 | 23.102 | 0.16 | 0.70 | 23.102 | 23.102 | 23.102 | 2 |
| 1715639400 | 22.9419 | -0.19 | -0.80 | 22.9419 | 22.9419 | 22.9419 | 1 |
| 1715380200 | 23.127 | -0.07 | -0.32 | 23.127 | 23.127 | 23.127 | 2 |
| 1715293800 | 23.2008 | 0.24 | 1.04 | 23.05 | 23.2008 | 23.05 | 46 |
| 1715207400 | 22.962 | -0.49 | -2.09 | 22.962 | 22.962 | 22.962 | 1 |
| 1715121000 | 23.4525 | 0.14 | 0.59 | 23.4525 | 23.4525 | 23.4525 | 119 |
| 1715034600 | 23.3144 | 0.38 | 1.66 | 23.06 | 23.3144 | 23.06 | 27 |
| 1714775400 | 22.9347 | 0.26 | 1.14 | 22.9347 | 22.9347 | 22.9347 | 0 |
| 1714689000 | 22.6773 | 0.45 | 2.04 | 22.6773 | 22.6773 | 22.6773 | 0 |
| 1714602600 | 22.2232 | -0.1 | -0.45 | 22.2232 | 22.2232 | 22.2232 | 6 |
| 1714516200 | 22.3226 | -0.31 | -1.36 | 22.3226 | 22.3226 | 22.3226 | 0 |
| 1714429800 | 22.6296 | 0.09 | 0.38 | 22.6296 | 22.6296 | 22.6296 | 1 |
| 1714170600 | 22.5446 | -0.17 | -0.73 | 22.58 | 22.58 | 22.5446 | 6 |
| 1714084200 | 22.7107 | 0.16 | 0.71 | 22.7107 | 22.7107 | 22.7107 | 2 |
| 1713997800 | 22.5508 | -0.01 | -0.04 | 22.5508 | 22.5508 | 22.5508 | 1 |
| 1713911400 | 22.5594 | 0.36 | 1.62 | 22.5594 | 22.5594 | 22.5594 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
