Alger Weatherbie Enduring Growth ETF (AWEG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5458 | -2.07321195914 | 26.3263 | 26.35 | 25.7805 | 46 | 26.31800217 | SP |
| 4 | 0.5605 | 2.22244250595 | 25.22 | 26.35 | 24.54 | 122 | 25.05252586 | SP |
| 12 | 0.8206 | 3.28767342818 | 24.9599 | 27.9202 | 24.54 | 73 | 25.72773824 | SP |
| 26 | 1.3405 | 5.4848608838 | 24.44 | 27.9202 | 23.1356 | 104 | 25.14239734 | SP |
| 52 | 3.6805 | 16.6538461538 | 22.1 | 27.9202 | 21.7675 | 155 | 24.36986328 | SP |
| 156 | 5.8405 | 29.2903711133 | 19.94 | 27.9202 | 18.2311 | 436 | 20.04441369 | SP |
| 260 | 5.8405 | 29.2903711133 | 19.94 | 27.9202 | 18.2311 | 436 | 20.04441369 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 25.7805 | -0.54 | -2.04 | 25.99 | 25.99 | 25.7805 | 32 |
| 1737761400 | 26.3185 | 0.02 | 0.09 | 26.35 | 26.35 | 26.3185 | 135 |
| 1737675000 | 26.2956 | 0 | 0.00 | 26.2956 | 26.2956 | 26.2956 | 0 |
| 1737588600 | 26.2956 | -0.03 | -0.12 | 26.2956 | 26.2956 | 26.2956 | 3 |
| 1737502200 | 26.3263 | 0.47 | 1.80 | 26.3263 | 26.3263 | 26.3263 | 0 |
| 1737156600 | 25.861 | 0.09 | 0.35 | 26.19 | 26.19 | 25.861 | 42 |
| 1737070200 | 25.77 | 0.27 | 1.07 | 25.65 | 25.77 | 25.59 | 130 |
| 1736983800 | 25.4977 | 0.62 | 2.50 | 25.45 | 25.4977 | 25.45 | 4 |
| 1736897400 | 24.8748 | 0.03 | 0.14 | 24.8748 | 24.8748 | 24.8748 | 7 |
| 1736811000 | 24.8399 | 0.05 | 0.20 | 24.54 | 24.8399 | 24.54 | 201 |
| 1736551800 | 24.7913 | -0.5 | -1.97 | 24.657 | 24.7913 | 24.657 | 871 |
| 1736379000 | 25.2897 | 0.28 | 1.11 | 25.26 | 25.2897 | 25.26 | 5 |
| 1736292600 | 25.0127 | -0.37 | -1.45 | 25.04 | 25.04 | 25.0127 | 22 |
| 1736206200 | 25.3803 | -0.04 | -0.15 | 25.73 | 25.73 | 25.3803 | 54 |
| 1735947000 | 25.4191 | 0.61 | 2.44 | 25.09 | 25.4191 | 25.09 | 14 |
| 1735860600 | 24.814 | -0.11 | -0.44 | 25.33 | 25.33 | 24.814 | 20 |
| 1735687800 | 24.9238 | -0.14 | -0.56 | 25.26 | 25.26 | 24.9238 | 397 |
| 1735601400 | 25.065 | -0.39 | -1.52 | 25.22 | 25.22 | 25.065 | 48 |
| 1735342200 | 25.4521 | -0.37 | -1.44 | 25.54 | 25.54 | 25.4521 | 33 |
| 1735255800 | 25.8228 | 0.25 | 0.97 | 25.8228 | 25.8228 | 25.8228 | 7 |
| 1735077840 | 25.5758 | 0.24 | 0.93 | 25.56 | 25.5758 | 25.56 | 29 |
| 1734996600 | 25.3397 | -0.03 | -0.12 | 25.3397 | 25.3397 | 25.3397 | 25 |
| 1734737400 | 25.3694 | 0.19 | 0.77 | 25.3694 | 25.3694 | 25.3694 | 3 |
| 1734651000 | 25.1761 | -0.1 | -0.39 | 25.1761 | 25.1761 | 25.1761 | 14 |
| 1734564600 | 25.2753 | -2.16 | -7.86 | 26.73 | 26.73 | 25.2753 | 30 |
| 1734478200 | 27.4323 | -0.18 | -0.66 | 27.46 | 27.46 | 27.4323 | 2 |
| 1734391800 | 27.6146 | 0.35 | 1.27 | 27.6146 | 27.6146 | 27.6146 | 4 |
| 1734132600 | 27.2672 | -0.03 | -0.09 | 27.45 | 27.45 | 27.2672 | 13 |
| 1734046200 | 27.2924 | -0.21 | -0.76 | 27.2924 | 27.2924 | 27.2924 | 0 |
| 1733959800 | 27.502 | 0.28 | 1.02 | 27.58 | 27.6 | 27.502 | 25 |
| 1733873400 | 27.2243 | -0.13 | -0.48 | 27.4 | 27.4 | 27.2243 | 41 |
| 1733787000 | 27.3553 | -0.1 | -0.36 | 27.6 | 27.6 | 27.3553 | 14 |
| 1733527800 | 27.4528 | 0.16 | 0.60 | 27.45 | 27.4528 | 27.45 | 12 |
| 1733441400 | 27.2904 | -0.63 | -2.26 | 27.82 | 27.82 | 27.2904 | 38 |
| 1733355000 | 27.9202 | 0.4 | 1.46 | 27.78 | 27.9202 | 27.78 | 5 |
| 1733268600 | 27.5182 | 0.09 | 0.31 | 27.5182 | 27.5182 | 27.5182 | 21 |
| 1733182200 | 27.4332 | -0.35 | -1.27 | 27.4332 | 27.4332 | 27.4332 | 1 |
| 1732917840 | 27.785 | 0.01 | 0.05 | 27.785 | 27.785 | 27.785 | 0 |
| 1732750200 | 27.7721 | 0.07 | 0.26 | 27.7721 | 27.7721 | 27.7721 | 16 |
| 1732663800 | 27.7011 | -0.15 | -0.54 | 27.7011 | 27.7011 | 27.7011 | 0 |
| 1732577400 | 27.8501 | 0.44 | 1.61 | 27.6 | 27.8501 | 27.6 | 5 |
| 1732318200 | 27.4075 | 0.39 | 1.44 | 27.4075 | 27.4075 | 27.4075 | 7 |
| 1732231800 | 27.0185 | 0.31 | 1.17 | 27.01 | 27.0185 | 27.01 | 21 |
| 1732145400 | 26.7055 | 0.31 | 1.19 | 26.7055 | 26.7055 | 26.7055 | 4 |
| 1732059000 | 26.3912 | 0.24 | 0.93 | 26.3912 | 26.3912 | 26.3912 | 0 |
| 1731972600 | 26.1483 | -0 | -0.01 | 26.01 | 26.1483 | 26.01 | 5 |
| 1731713400 | 26.1499 | -0.3 | -1.12 | 26.18 | 26.18 | 26.1499 | 533 |
| 1731627000 | 26.445 | -0.57 | -2.12 | 26.445 | 26.445 | 26.445 | 4 |
| 1731540600 | 27.0184 | -0.21 | -0.78 | 27.0184 | 27.0184 | 27.0184 | 30 |
| 1731454200 | 27.2295 | -0.48 | -1.74 | 27.57 | 27.57 | 27.2295 | 37 |
| 1731367800 | 27.7111 | 0.43 | 1.59 | 27.7111 | 27.7111 | 27.7111 | 3 |
| 1731108600 | 27.2784 | 0.73 | 2.74 | 27.21 | 27.2784 | 27.21 | 33 |
| 1731022200 | 26.5515 | 0.08 | 0.30 | 26.5577 | 26.6 | 26.5515 | 805 |
| 1730935800 | 26.4709 | 1.14 | 4.48 | 26.4709 | 26.4709 | 26.4709 | 9 |
| 1730849400 | 25.3356 | 0.38 | 1.51 | 25.3356 | 25.3356 | 25.3356 | 162 |
| 1730763000 | 24.9599 | 0.13 | 0.54 | 24.9599 | 24.9599 | 24.9599 | 0 |
| 1730500200 | 24.8251 | 0.08 | 0.31 | 24.8251 | 24.8251 | 24.8251 | 4 |
| 1730413800 | 24.7496 | -0.47 | -1.88 | 24.7496 | 24.7496 | 24.7496 | 0 |
| 1730327400 | 25.2236 | 0.08 | 0.30 | 25.365 | 25.365 | 25.2236 | 1063 |
| 1730241000 | 25.1475 | 0.1 | 0.41 | 25.1475 | 25.1475 | 25.1475 | 12 |
| 1730154600 | 25.0451 | 0.19 | 0.77 | 25.15 | 25.15 | 25.0451 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
