Nasdaq - Delayed Quote
USD
Alger Spectra A (SPECX)
34.58
-1.41
(-3.92%)
At close: 8:10:25 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.58
34.58
34.58
34.58
34.58
-
Oct 29, 2026
35.99
35.99
35.99
35.99
35.99
-
Oct 28, 2026
36.27
36.27
36.27
36.27
36.27
-
Oct 27, 2026
36.04
36.04
36.04
36.04
36.04
-
Oct 26, 2026
35.36
35.36
35.36
35.36
35.36
-
Oct 23, 2026
34.96
34.96
34.96
34.96
34.96
-
Oct 22, 2026
35.09
35.09
35.09
35.09
35.09
-
Oct 21, 2026
36.59
36.59
36.59
36.59
36.59
-
Oct 20, 2026
36.10
36.10
36.10
36.10
36.10
-
Oct 19, 2026
36.14
36.14
36.14
36.14
36.14
-
Oct 16, 2026
35.81
35.81
35.81
35.81
35.81
-
Oct 15, 2026
36.79
36.79
36.79
36.79
36.79
-
Oct 14, 2026
36.84
36.84
36.84
36.84
36.84
-
Oct 13, 2026
37.99
37.99
37.99
37.99
37.99
-
Oct 12, 2026
38.04
38.04
38.04
38.04
38.04
-
Oct 9, 2026
38.41
38.41
38.41
38.41
38.41
-
Oct 8, 2026
38.07
38.07
38.07
38.07
38.07
-
Oct 7, 2026
38.90
38.90
38.90
38.90
38.90
-
Oct 6, 2026
39.27
39.27
39.27
39.27
39.27
-
Oct 5, 2026
38.97
38.97
38.97
38.97
38.97
-
Oct 2, 2026
38.53
38.53
38.53
38.53
38.53
-
Oct 1, 2026
38.16
38.16
38.16
38.16
38.16
-
Sep 30, 2026
38.15
38.15
38.15
38.15
38.15
-
Sep 29, 2026
38.17
38.17
38.17
38.17
38.17
-
Sep 28, 2026
38.05
38.05
38.05
38.05
38.05
-
Sep 25, 2026
38.50
38.50
38.50
38.50
38.50
-
Sep 24, 2026
38.38
38.38
38.38
38.38
38.38
-
Sep 23, 2026
38.25
38.25
38.25
38.25
38.25
-
Sep 22, 2026
38.67
38.67
38.67
38.67
38.67
-
Sep 21, 2026
38.39
38.39
38.39
38.39
38.39
-
Sep 18, 2026
37.44
37.44
37.44
37.44
37.44
-
Sep 17, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 16, 2026
36.45
36.45
36.45
36.45
36.45
-
Sep 15, 2026
36.26
36.26
36.26
36.26
36.26
-
Sep 14, 2026
36.65
36.65
36.65
36.65
36.65
-
Sep 11, 2026
37.27
37.27
37.27
37.27
37.27
-
Sep 10, 2026
37.06
37.06
37.06
37.06
37.06
-
Sep 9, 2026
37.61
37.61
37.61
37.61
37.61
-
Sep 8, 2026
37.82
37.82
37.82
37.82
37.82
-
Sep 4, 2026
37.66
37.66
37.66
37.66
37.66
-
Sep 3, 2026
37.44
37.44
37.44
37.44
37.44
-
Sep 2, 2026
36.78
36.78
36.78
36.78
36.78
-
Sep 1, 2026
36.49
36.49
36.49
36.49
36.49
-
Aug 31, 2026
36.89
36.89
36.89
36.89
36.89
-
Aug 28, 2026
37.00
37.00
37.00
37.00
37.00
-
Aug 27, 2026
37.52
37.52
37.52
37.52
37.52
-
Aug 26, 2026
36.82
36.82
36.82
36.82
36.82
-
Aug 25, 2026
36.88
36.88
36.88
36.88
36.88
-
Aug 24, 2026
36.28
36.28
36.28
36.28
36.28
-
Aug 21, 2026
36.81
36.81
36.81
36.81
36.81
-
Aug 20, 2026
36.68
36.68
36.68
36.68
36.68
-
Aug 19, 2026
36.97
36.97
36.97
36.97
36.97
-
Aug 18, 2026
37.15
37.15
37.15
37.15
37.15
-
Aug 17, 2026
38.18
38.18
38.18
38.18
38.18
-
Aug 14, 2026
38.30
38.30
38.30
38.30
38.30
-
Aug 13, 2026
38.15
38.15
38.15
38.15
38.15
-
Aug 12, 2026
37.91
37.91
37.91
37.91
37.91
-
Aug 11, 2026
37.17
37.17
37.17
37.17
37.17
-
Aug 10, 2026
37.14
37.14
37.14
37.14
37.14
-
Aug 7, 2026
37.42
37.42
37.42
37.42
37.42
-
Aug 6, 2026
36.80
36.80
36.80
36.80
36.80
-
Aug 5, 2026
37.34
37.34
37.34
37.34
37.34
-
Aug 4, 2026
37.57
37.57
37.57
37.57
37.57
-
Aug 3, 2026
36.69
36.69
36.69
36.69
36.69
-
Jul 31, 2026
35.69
35.69
35.69
35.69
35.69
-
Jul 30, 2026
35.31
35.31
35.31
35.31
35.31
-
Jul 29, 2026
33.67
33.67
33.67
33.67
33.67
-
Jul 28, 2026
34.57
34.57
34.57
34.57
34.57
-
Jul 27, 2026
35.05
35.05
35.05
35.05
35.05
-
Jul 24, 2026
35.27
35.27
35.27
35.27
35.27
-
Jul 23, 2026
36.06
36.06
36.06
36.06
36.06
-
Jul 22, 2026
36.66
36.66
36.66
36.66
36.66
-
Jul 21, 2026
36.78
36.78
36.78
36.78
36.78
-
Jul 20, 2026
35.87
35.87
35.87
35.87
35.87
-
Jul 17, 2026
35.76
35.76
35.76
35.76
35.76
-
Jul 16, 2026
36.16
36.16
36.16
36.16
36.16
-
Jul 15, 2026
37.22
37.22
37.22
37.22
37.22
-
Jul 14, 2026
36.94
36.94
36.94
36.94
36.94
-
Jul 13, 2026
36.72
36.72
36.72
36.72
36.72
-
Jul 10, 2026
37.70
37.70
37.70
37.70
37.70
-
Jul 9, 2026
37.55
37.55
37.55
37.55
37.55
-
Jul 8, 2026
37.05
37.05
37.05
37.05
37.05
-
Jul 7, 2026
36.75
36.75
36.75
36.75
36.75
-
Jul 6, 2026
37.49
37.49
37.49
37.49
37.49
-
Jul 2, 2026
36.88
36.88
36.88
36.88
36.88
-
Jul 1, 2026
37.45
37.45
37.45
37.45
37.45
-
Jun 30, 2026
38.04
38.04
38.04
38.04
38.04
-
Jun 29, 2026
37.27
37.27
37.27
37.27
37.27
-
Jun 26, 2026
36.20
36.20
36.20
36.20
36.20
-
Jun 25, 2026
36.38
36.38
36.38
36.38
36.38
-
Jun 24, 2026
36.73
36.73
36.73
36.73
36.73
-
Jun 23, 2026
36.91
36.91
36.91
36.91
36.91
-
Jun 22, 2026
37.83
37.83
37.83
37.83
37.83
-
Jun 18, 2026
38.56
38.56
38.56
38.56
38.56
-
Jun 17, 2026
37.70
37.70
37.70
37.70
37.70
-
Jun 16, 2026
37.98
37.98
37.98
37.98
37.98
-
Jun 15, 2026
38.07
38.07
38.07
38.07
38.07
-
Jun 12, 2026
36.13
36.13
36.13
36.13
36.13
-
Jun 11, 2026
35.95
35.95
35.95
35.95
35.95
-
Jun 10, 2026
35.10
35.10
35.10
35.10
35.10
-
Jun 9, 2026
36.22
36.22
36.22
36.22
36.22
-
Jun 8, 2026
36.50
36.50
36.50
36.50
36.50
-
Jun 5, 2026
36.42
36.42
36.42
36.42
36.42
-
Jun 4, 2026
38.35
38.35
38.35
38.35
38.35
-
Jun 3, 2026
38.20
38.20
38.20
38.20
38.20
-
Jun 2, 2026
38.76
38.76
38.76
38.76
38.76
-
Jun 1, 2026
39.05
39.05
39.05
39.05
39.05
-
May 29, 2026
38.57
38.57
38.57
38.57
38.57
-
May 28, 2026
38.32
38.32
38.32
38.32
38.32
-
May 27, 2026
37.61
37.61
37.61
37.61
37.61
-
May 26, 2026
37.36
37.36
37.36
37.36
37.36
-
May 22, 2026
36.97
36.97
36.97
36.97
36.97
-
May 21, 2026
37.18
37.18
37.18
37.18
37.18
-
May 20, 2026
36.75
36.75
36.75
36.75
36.75
-
May 19, 2026
36.09
36.09
36.09
36.09
36.09
-
May 18, 2026
36.42
36.42
36.42
36.42
36.42
-
May 15, 2026
37.00
37.00
37.00
37.00
37.00
-
May 14, 2026
37.67
37.67
37.67
37.67
37.67
-
May 13, 2026
37.01
37.01
37.01
37.01
37.01
-
May 12, 2026
36.51
36.51
36.51
36.51
36.51
-
May 11, 2026
36.72
36.72
36.72
36.72
36.72
-
May 8, 2026
36.47
36.47
36.47
36.47
36.47
-
May 7, 2026
36.52
36.52
36.52
36.52
36.52
-
May 6, 2026
36.79
36.79
36.79
36.79
36.79
-
May 5, 2026
35.77
35.77
35.77
35.77
35.77
-
May 4, 2026
35.65
35.65
35.65
35.65
35.65
-
May 1, 2026
35.32
35.32
35.32
35.32
35.32
-
Apr 30, 2026
34.91
34.91
34.91
34.91
34.91
-
Apr 29, 2026
35.02
35.02
35.02
35.02
35.02
-
Apr 28, 2026
35.14
35.14
35.14
35.14
35.14
-
Apr 27, 2026
35.65
35.65
35.65
35.65
35.65
-
Apr 24, 2026
35.50
35.50
35.50
35.50
35.50
-
Apr 23, 2026
35.00
35.00
35.00
35.00
35.00
-
Apr 22, 2026
35.40
35.40
35.40
35.40
35.40
-
Apr 21, 2026
34.75
34.75
34.75
34.75
34.75
-
Apr 20, 2026
35.04
35.04
35.04
35.04
35.04
-
Apr 17, 2026
35.21
35.21
35.21
35.21
35.21
-
Apr 16, 2026
34.79
34.79
34.79
34.79
34.79
-
Apr 15, 2026
34.85
34.85
34.85
34.85
34.85
-
Apr 14, 2026
34.29
34.29
34.29
34.29
34.29
-
Apr 13, 2026
33.37
33.37
33.37
33.37
33.37
-
Apr 10, 2026
32.92
32.92
32.92
32.92
32.92
-
Apr 9, 2026
32.48
32.48
32.48
32.48
32.48
-
Apr 8, 2026
32.11
32.11
32.11
32.11
32.11
-
Apr 7, 2026
31.16
31.16
31.16
31.16
31.16
-
Apr 6, 2026
31.00
31.00
31.00
31.00
31.00
-
Apr 2, 2026
30.85
30.85
30.85
30.85
30.85
-
Apr 1, 2026
30.72
30.72
30.72
30.72
30.72
-
Mar 31, 2026
30.42
30.42
30.42
30.42
30.42
-
Mar 30, 2026
28.98
28.98
28.98
28.98
28.98
-
Mar 27, 2026
29.41
29.41
29.41
29.41
29.41
-
Mar 26, 2026
30.01
30.01
30.01
30.01
30.01
-
Mar 25, 2026
31.13
31.13
31.13
31.13
31.13
-
Mar 24, 2026
30.87
30.87
30.87
30.87
30.87
-
Mar 23, 2026
31.16
31.16
31.16
31.16
31.16
-
Mar 20, 2026
30.64
30.64
30.64
30.64
30.64
-
Mar 19, 2026
31.58
31.58
31.58
31.58
31.58
-
Mar 18, 2026
31.71
31.71
31.71
31.71
31.71
-
Mar 17, 2026
32.11
32.11
32.11
32.11
32.11
-
Mar 16, 2026
32.10
32.10
32.10
32.10
32.10
-
Mar 13, 2026
31.41
31.41
31.41
31.41
31.41
-
Mar 12, 2026
31.71
31.71
31.71
31.71
31.71
-
Mar 11, 2026
32.42
32.42
32.42
32.42
32.42
-
Mar 10, 2026
32.27
32.27
32.27
32.27
32.27
-
Mar 9, 2026
32.30
32.30
32.30
32.30
32.30
-
Mar 6, 2026
31.68
31.68
31.68
31.68
31.68
-
Mar 5, 2026
32.42
32.42
32.42
32.42
32.42
-
Mar 4, 2026
32.19
32.19
32.19
32.19
32.19
-
Mar 3, 2026
31.55
31.55
31.55
31.55
31.55
-
Mar 2, 2026
32.13
32.13
32.13
32.13
32.13
-
Feb 27, 2026
32.07
32.07
32.07
32.07
32.07
-
Feb 26, 2026
32.74
32.74
32.74
32.74
32.74
-
Feb 25, 2026
33.13
33.13
33.13
33.13
33.13
-
Feb 24, 2026
32.64
32.64
32.64
32.64
32.64
-
Feb 23, 2026
32.27
32.27
32.27
32.27
32.27
-
Feb 20, 2026
32.75
32.75
32.75
32.75
32.75
-
Feb 19, 2026
32.70
32.70
32.70
32.70
32.70
-
Feb 18, 2026
32.65
32.65
32.65
32.65
32.65
-
Feb 17, 2026
32.25
32.25
32.25
32.25
32.25
-
Feb 13, 2026
32.12
32.12
32.12
32.12
32.12
-
Feb 12, 2026
32.07
32.07
32.07
32.07
32.07
-
Feb 11, 2026
32.88
32.88
32.88
32.88
32.88
-
Feb 10, 2026
32.97
32.97
32.97
32.97
32.97
-
Feb 9, 2026
33.04
33.04
33.04
33.04
33.04
-
Feb 6, 2026
32.30
32.30
32.30
32.30
32.30
-
Feb 5, 2026
31.24
31.24
31.24
31.24
31.24
-
Feb 4, 2026
32.02
32.02
32.02
32.02
32.02
-
Feb 3, 2026
33.12
33.12
33.12
33.12
33.12
-
Feb 2, 2026
33.54
33.54
33.54
33.54
33.54
-
Jan 30, 2026
33.53
33.53
33.53
33.53
33.53
-
Jan 29, 2026
34.39
34.39
34.39
34.39
34.39
-
Jan 28, 2026
34.76
34.76
34.76
34.76
34.76
-
Jan 27, 2026
34.66
34.66
34.66
34.66
34.66
-
Jan 26, 2026
34.18
34.18
34.18
34.18
34.18
-
Jan 23, 2026
34.12
34.12
34.12
34.12
34.12
-
Jan 22, 2026
33.94
33.94
33.94
33.94
33.94
-
Jan 21, 2026
33.60
33.60
33.60
33.60
33.60
-
Jan 20, 2026
33.44
33.44
33.44
33.44
33.44
-
Jan 16, 2026
34.35
34.35
34.35
34.35
34.35
-
Jan 15, 2026
34.53
34.53
34.53
34.53
34.53
-
Jan 14, 2026
34.24
34.24
34.24
34.24
34.24
-
Jan 13, 2026
34.91
34.91
34.91
34.91
34.91
-
Jan 12, 2026
34.97
34.97
34.97
34.97
34.97
-
Jan 9, 2026
34.71
34.71
34.71
34.71
34.71
-
Jan 8, 2026
34.36
34.36
34.36
34.36
34.36
-
Jan 7, 2026
34.80
34.80
34.80
34.80
34.80
-
Jan 6, 2026
34.91
34.91
34.91
34.91
34.91
-
Jan 5, 2026
34.62
34.62
34.62
34.62
34.62
-
Jan 2, 2026
34.21
34.21
34.21
34.21
34.21
-
Dec 31, 2025
34.15
34.15
34.15
34.15
34.15
-
Dec 30, 2025
34.50
34.50
34.50
34.50
34.50
-
Dec 29, 2025
34.59
34.59
34.59
34.59
34.59
-
Dec 26, 2025
34.86
34.86
34.86
34.86
34.86
-
Dec 24, 2025
34.94
34.94
34.94
34.94
34.94
-
Dec 23, 2025
34.86
34.86
34.86
34.86
34.86
-
Dec 22, 2025
34.61
34.61
34.61
34.61
34.61
-
Dec 19, 2025
34.27
34.27
34.27
34.27
34.27
-
Dec 18, 2025
33.56
33.56
33.56
33.56
33.56
-
Dec 17, 2025
2.55
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
32.83
32.83
32.83
32.83
32.83
-
Dec 16, 2025
36.28
36.28
36.28
36.28
33.73
-
Dec 15, 2025
36.07
36.07
36.07
36.07
33.53
-
Dec 12, 2025
36.37
36.37
36.37
36.37
33.81
-
Dec 11, 2025
37.38
37.38
37.38
37.38
34.75
-
Dec 10, 2025
37.38
37.38
37.38
37.38
34.75
-
Dec 9, 2025
37.41
37.41
37.41
37.41
34.78
-
Dec 8, 2025
37.40
37.40
37.40
37.40
34.77
-
Dec 5, 2025
37.25
37.25
37.25
37.25
34.63
-
Dec 4, 2025
37.18
37.18
37.18
37.18
34.57
-
Dec 3, 2025
36.84
36.84
36.84
36.84
34.25
-
Dec 2, 2025
36.94
36.94
36.94
36.94
34.34
-
Dec 1, 2025
36.76
36.76
36.76
36.76
34.18
-
Nov 28, 2025
36.87
36.87
36.87
36.87
34.28
-
Nov 26, 2025
36.60
36.60
36.60
36.60
34.03
-
Nov 25, 2025
36.06
36.06
36.06
36.06
33.53
-
Nov 24, 2025
35.91
35.91
35.91
35.91
33.39
-
Nov 21, 2025
34.66
34.66
34.66
34.66
32.22
-
Nov 20, 2025
34.75
34.75
34.75
34.75
32.31
-
Nov 19, 2025
35.66
35.66
35.66
35.66
33.15
-
Nov 18, 2025
35.31
35.31
35.31
35.31
32.83
-
Nov 17, 2025
35.73
35.73
35.73
35.73
33.22
-
Nov 14, 2025
35.96
35.96
35.96
35.96
33.43
-
Nov 13, 2025
35.74
35.74
35.74
35.74
33.23
-
Nov 12, 2025
36.89
36.89
36.89
36.89
34.30
-
Nov 11, 2025
37.23
37.23
37.23
37.23
34.61
-
Nov 10, 2025
37.78
37.78
37.78
37.78
35.12
-
Nov 7, 2025
36.78
36.78
36.78
36.78
34.19
-
Nov 6, 2025
36.75
36.75
36.75
36.75
34.17
-
Nov 5, 2025
37.56
37.56
37.56
37.56
34.92
-
Nov 4, 2025
37.46
37.46
37.46
37.46
34.83
-
Nov 3, 2025
38.48
38.48
38.48
38.48
35.78
-
