Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
20.46
+0.59 (2.95%)
At close: Aug 22, 2025, 4:00 PM
20.46
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.95% | 126 |
| Aug 21, 2025 | 19.84 | 19.87 | 19.80 | 19.87 | 19.87 | -0.08% | 383 |
| Aug 20, 2025 | 19.85 | 19.89 | 19.85 | 19.89 | 19.89 | -0.57% | 612 |
| Aug 19, 2025 | 20.14 | 20.23 | 20.00 | 20.00 | 20.00 | -0.43% | 2,944 |
| Aug 18, 2025 | 20.10 | 20.11 | 20.08 | 20.09 | 20.09 | 0.18% | 5,422 |
| Aug 15, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.56% | 139 |
| Aug 14, 2025 | 19.80 | 19.94 | 19.80 | 19.94 | 19.94 | -0.40% | 538 |
| Aug 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.79% | 4 |
| Aug 12, 2025 | 19.38 | 19.47 | 19.37 | 19.47 | 19.47 | 2.26% | 5,283 |
| Aug 11, 2025 | 19.35 | 19.35 | 19.04 | 19.04 | 19.04 | -1.13% | 3,250 |
| Aug 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.60% | 229 |
| Aug 7, 2025 | 19.57 | 19.57 | 19.34 | 19.38 | 19.38 | -0.24% | 1,441 |
| Aug 6, 2025 | 19.37 | 19.42 | 19.36 | 19.42 | 19.42 | 0.31% | 2,723 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.36 | 19.36 | 19.36 | -0.45% | 10,233 |
| Aug 4, 2025 | 19.32 | 19.45 | 19.27 | 19.45 | 19.45 | 1.49% | 4,877 |
| Aug 1, 2025 | 19.28 | 19.28 | 19.06 | 19.17 | 19.17 | -1.08% | 1,401 |
| Jul 31, 2025 | 19.71 | 19.83 | 19.37 | 19.37 | 19.37 | -1.82% | 5,652 |
| Jul 30, 2025 | 19.77 | 20.17 | 19.71 | 19.73 | 19.73 | -0.10% | 4,856 |
| Jul 29, 2025 | 20.03 | 20.03 | 19.69 | 19.75 | 19.75 | -1.37% | 566 |
| Jul 28, 2025 | 20.00 | 20.09 | 20.00 | 20.03 | 20.03 | -0.11% | 1,280 |
| Jul 25, 2025 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 0.45% | 11,951 |
| Jul 24, 2025 | 20.04 | 20.04 | 19.92 | 19.96 | 19.96 | -0.39% | 12,799 |
| Jul 23, 2025 | 20.02 | 20.04 | 19.92 | 20.04 | 20.04 | 0.77% | 2,304 |
| Jul 22, 2025 | 19.71 | 19.89 | 19.71 | 19.89 | 19.89 | 1.66% | 1,099 |
| Jul 21, 2025 | 19.67 | 19.68 | 19.56 | 19.56 | 19.56 | - | 2,780 |
| Jul 18, 2025 | 19.65 | 19.65 | 19.47 | 19.56 | 19.56 | 0.17% | 1,842 |
| Jul 17, 2025 | 19.51 | 19.60 | 19.51 | 19.53 | 19.53 | 0.95% | 5,193 |
| Jul 16, 2025 | 19.31 | 19.34 | 19.31 | 19.34 | 19.34 | 0.82% | 1,905 |
| Jul 15, 2025 | 19.44 | 19.46 | 19.19 | 19.19 | 19.19 | -1.26% | 1,067 |
| Jul 14, 2025 | 19.45 | 19.50 | 19.43 | 19.43 | 19.43 | 0.43% | 3,038 |
| Jul 11, 2025 | 19.50 | 19.50 | 19.35 | 19.35 | 19.35 | -1.88% | 1,043 |
| Jul 10, 2025 | 19.84 | 19.84 | 19.72 | 19.72 | 19.72 | 0.01% | 357 |
| Jul 9, 2025 | 19.58 | 19.72 | 19.58 | 19.72 | 19.72 | 0.36% | 1,781 |
| Jul 8, 2025 | 19.55 | 19.74 | 19.55 | 19.65 | 19.65 | 0.89% | 8,960 |
| Jul 7, 2025 | 19.67 | 19.67 | 19.43 | 19.47 | 19.47 | -1.01% | 4,875 |
| Jul 3, 2025 | 19.69 | 19.69 | 19.67 | 19.67 | 19.67 | 1.18% | 533 |
| Jul 2, 2025 | 19.45 | 19.45 | 19.44 | 19.44 | 19.44 | 0.67% | 1,498 |
| Jul 1, 2025 | 19.21 | 19.52 | 19.21 | 19.31 | 19.31 | 1.16% | 1,551 |
| Jun 30, 2025 | 19.08 | 19.10 | 19.06 | 19.09 | 19.09 | 0.48% | 619 |
| Jun 27, 2025 | 19.02 | 19.03 | 18.96 | 19.00 | 19.00 | 0.43% | 4,576 |
| Jun 26, 2025 | 18.90 | 18.92 | 18.87 | 18.92 | 18.92 | 0.29% | 2,589 |
| Jun 25, 2025 | 18.97 | 18.97 | 18.86 | 18.86 | 18.86 | -0.67% | 4,176 |
| Jun 24, 2025 | 18.98 | 18.99 | 18.95 | 18.99 | 18.99 | 1.66% | 387 |
| Jun 23, 2025 | 18.67 | 18.68 | 18.56 | 18.68 | 18.68 | 0.62% | 2,350 |
| Jun 20, 2025 | 18.63 | 18.63 | 18.53 | 18.56 | 18.56 | -0.13% | 1,593 |
| Jun 18, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.39% | 1,144 |
| Jun 17, 2025 | 18.76 | 18.79 | 18.66 | 18.66 | 18.66 | -0.84% | 16,005 |
| Jun 16, 2025 | 18.78 | 18.82 | 18.76 | 18.82 | 18.82 | 1.40% | 3,741 |
| Jun 13, 2025 | 18.71 | 18.83 | 18.56 | 18.56 | 18.56 | -2.10% | 12,623 |
| Jun 12, 2025 | 19.00 | 19.02 | 18.95 | 18.96 | 18.96 | -0.16% | 23,176 |