S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Alger Weatherbie Enduring Growth ETF (AWEG)
Alger Weatherbie Enduring Growth ETF (AWEG) Historical

AWEG Alger Weatherbie Enduring Growth ETF

23.0614

-0.2301 (-0.99%)

Jun 07 2024 - Closed

Delayed by 15 minutes

AWEG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	23.0614	-0.23	-0.99%	23.30	23.30	23.0614	201
Jun 06 2024	23.2915	-0.38	-1.59%	23.57	23.57	23.2915	2
Jun 05 2024	23.6687	0.36	1.53%	23.57	23.6687	23.57	14
Jun 04 2024	23.3116	-0.13	-0.55%	23.3116	23.3116	23.3116	5
Jun 03 2024	23.4404	-0.02	-0.09%	23.49	23.49	23.4404	14
May 31 2024	23.4623	0.26	1.13%	23.22	23.4623	23.22	6
May 30 2024	23.20	-0.01	-0.06%	23.10	23.20	23.10	79
May 29 2024	23.2146	-0.09	-0.41%	23.2146	23.2146	23.2146	18
May 28 2024	23.3092	-0.08	-0.33%	23.3092	23.3092	23.3092	0
May 24 2024	23.3862	0.25	1.09%	23.3862	23.3862	23.3862	3
May 23 2024	23.1338	-0.20	-0.84%	23.1338	23.1338	23.1338	1
May 22 2024	23.3308	0.02	0.10%	23.30	23.3308	23.30	1
May 21 2024	23.3079	-0.08	-0.35%	23.28	23.3079	23.28	1
May 20 2024	23.3903	0.06	0.25%	23.30	23.3903	23.30	3
May 17 2024	23.3325	0.03	0.12%	23.3325	23.3325	23.3325	11
May 16 2024	23.3042	-0.01	-0.05%	23.3042	23.3042	23.3042	0
May 15 2024	23.3147	0.21	0.92%	23.20	23.3147	23.20	30
May 14 2024	23.102	0.16	0.70%	23.102	23.102	23.102	2
May 13 2024	22.9419	-0.19	-0.80%	22.9419	22.9419	22.9419	1
May 10 2024	23.127	-0.07	-0.32%	23.127	23.127	23.127	2
May 09 2024	23.2008	0.24	1.04%	23.05	23.2008	23.05	46
May 08 2024	22.962	-0.49	-2.09%	22.962	22.962	22.962	1
May 07 2024	23.4525	0.14	0.59%	23.4525	23.4525	23.4525	119
May 06 2024	23.3144	0.38	1.66%	23.06	23.3144	23.06	27
May 03 2024	22.9347	0.26	1.14%	22.9347	22.9347	22.9347	0
May 02 2024	22.6773	0.45	2.04%	22.6773	22.6773	22.6773	0
May 01 2024	22.2232	-0.10	-0.45%	22.2232	22.2232	22.2232	6
Apr 30 2024	22.3226	-0.31	-1.36%	22.3226	22.3226	22.3226	0
Apr 29 2024	22.6296	0.09	0.38%	22.6296	22.6296	22.6296	1
Apr 26 2024	22.5446	-0.17	-0.73%	22.58	22.58	22.5446	6
Apr 25 2024	22.7107	0.16	0.71%	22.7107	22.7107	22.7107	2
Apr 24 2024	22.5508	-0.01	-0.04%	22.5508	22.5508	22.5508	1
Apr 23 2024	22.5594	0.36	1.62%	22.5594	22.5594	22.5594	4
Apr 22 2024	22.1996	0.27	1.21%	22.1996	22.1996	22.1996	7
Apr 19 2024	21.9338	-0.15	-0.69%	21.9338	21.9338	21.9338	0
Apr 18 2024	22.087	-0.12	-0.53%	22.087	22.087	22.087	0
Apr 17 2024	22.2043	-0.16	-0.72%	22.2043	22.2043	22.2043	3
Apr 16 2024	22.3658	-0.09	-0.38%	22.3658	22.3658	22.3658	0
Apr 15 2024	22.4516	-0.35	-1.55%	22.34	22.4516	22.34	124
Apr 12 2024	22.8042	-0.36	-1.55%	22.8042	22.8042	22.8042	3
Apr 11 2024	23.1627	0.08	0.36%	23.1627	23.1627	23.1627	5
Apr 10 2024	23.0787	-0.31	-1.31%	23.10	23.10	23.0787	169
Apr 09 2024	23.3853	0.16	0.68%	23.09	23.3853	23.09	28
Apr 08 2024	23.2268	0.13	0.55%	23.2268	23.2268	23.2268	17
Apr 05 2024	23.10	0.31	1.34%	23.10	23.10	23.10	3
Apr 04 2024	22.7936	-0.09	-0.40%	22.7936	22.7936	22.7936	8
Apr 03 2024	22.8851	0.19	0.85%	22.67	22.8851	22.67	30
Apr 02 2024	22.6913	-0.42	-1.80%	22.88	22.88	22.6913	29
Apr 01 2024	23.1065	-0.35	-1.49%	23.50	23.50	23.1065	3
Mar 28 2024	23.4551	0.16	0.67%	23.40	23.4584	23.40	204
Mar 27 2024	23.30	0.41	1.79%	22.88	23.30	22.88	12
Mar 26 2024	22.8898	-0.08	-0.35%	22.87	22.8898	22.87	1
Mar 25 2024	22.9699	-0.03	-0.13%	22.9699	22.9699	22.9699	2
Mar 22 2024	22.9998	-0.11	-0.47%	22.9998	22.9998	22.9998	2
Mar 21 2024	23.1081	0.20	0.87%	23.34	23.34	23.1081	257
Mar 20 2024	22.9089	0.20	0.87%	22.47	22.9089	22.47	65
Mar 19 2024	22.7119	0.13	0.59%	22.7119	22.7119	22.7119	1
Mar 18 2024	22.5786	0.15	0.68%	22.54	22.5786	22.54	17
Mar 15 2024	22.4262	-0.15	-0.65%	22.50	22.50	22.4262	123
Mar 14 2024	22.573	-0.07	-0.33%	22.55	22.573	22.55	394
Mar 13 2024	22.6468	-0.04	-0.19%	22.52	22.75	22.52	686
Mar 12 2024	22.6894	-0.05	-0.21%	22.6894	22.6894	22.6894	1
Mar 11 2024	22.7364	0.03	0.13%	22.7364	22.7364	22.7364	14

Alger Weatherbie Endurin...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions