Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
19.69
+0.51 (2.66%)
At close: Feb 4, 2026, 4:00 PM EST
19.69
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 19.49 | 19.74 | 19.49 | 19.69 | 19.69 | 2.66% | 683 |
| Feb 3, 2026 | 20.01 | 20.01 | 19.08 | 19.18 | 19.18 | -4.69% | 5,119 |
| Feb 2, 2026 | 20.25 | 20.25 | 20.13 | 20.13 | 20.13 | 0.57% | 1,034 |
| Jan 30, 2026 | 20.10 | 20.10 | 19.92 | 20.01 | 20.01 | -1.60% | 10,849 |
| Jan 29, 2026 | 20.73 | 20.73 | 20.21 | 20.34 | 20.34 | -2.50% | 38,858 |
| Jan 28, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.78% | 103 |
| Jan 27, 2026 | 21.05 | 21.05 | 21.03 | 21.03 | 21.03 | -1.08% | 687 |
| Jan 26, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.95% | 399 |
| Jan 23, 2026 | 21.26 | 21.26 | 21.06 | 21.06 | 21.06 | -0.64% | 398 |
| Jan 22, 2026 | 21.16 | 21.19 | 21.13 | 21.19 | 21.19 | 1.96% | 504 |
| Jan 21, 2026 | 20.66 | 20.80 | 20.66 | 20.79 | 20.79 | 1.05% | 615 |
| Jan 20, 2026 | 20.74 | 20.74 | 20.52 | 20.57 | 20.57 | -1.65% | 2,253 |
| Jan 16, 2026 | 21.02 | 21.02 | 20.91 | 20.92 | 20.92 | -1.76% | 12,483 |
| Jan 15, 2026 | 21.36 | 21.37 | 21.29 | 21.29 | 21.29 | -0.82% | 24,533 |
| Jan 14, 2026 | 21.46 | 21.47 | 21.45 | 21.47 | 21.47 | -0.81% | 9,691 |
| Jan 13, 2026 | 22.06 | 22.06 | 21.60 | 21.64 | 21.64 | -1.52% | 15,227 |
| Jan 12, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.15% | 26 |
| Jan 9, 2026 | 22.18 | 22.18 | 22.01 | 22.01 | 22.01 | -0.57% | 269 |
| Jan 8, 2026 | 22.14 | 22.24 | 22.11 | 22.14 | 22.14 | -0.90% | 9,401 |
| Jan 7, 2026 | 22.30 | 22.34 | 22.30 | 22.34 | 22.34 | 0.74% | 120 |
| Jan 6, 2026 | 22.05 | 22.18 | 22.05 | 22.18 | 22.18 | 2.15% | 8,126 |
| Jan 5, 2026 | 21.79 | 21.79 | 21.71 | 21.71 | 21.71 | 1.30% | 7,123 |
| Jan 2, 2026 | 21.47 | 21.53 | 21.43 | 21.43 | 21.43 | -0.99% | 2,249 |
| Dec 31, 2025 | 21.74 | 21.74 | 21.64 | 21.64 | 21.64 | -0.81% | 4,188 |
| Dec 30, 2025 | 21.89 | 21.90 | 21.82 | 21.82 | 21.82 | -0.36% | 3,083 |
| Dec 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.40% | 811 |
| Dec 26, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.11% | 44 |
| Dec 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.47% | 142 |
| Dec 23, 2025 | 21.76 | 21.86 | 21.76 | 21.86 | 21.86 | -0.81% | 651 |
| Dec 22, 2025 | 22.18 | 22.18 | 22.04 | 22.04 | 22.04 | 0.52% | 261 |
| Dec 19, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.45% | 26 |
| Dec 18, 2025 | 21.67 | 21.69 | 21.59 | 21.61 | 21.61 | 0.13% | 746 |
| Dec 17, 2025 | 21.69 | 21.69 | 21.59 | 21.59 | 21.52 | -0.32% | 2,009 |
| Dec 16, 2025 | 21.54 | 21.66 | 21.53 | 21.66 | 21.59 | -0.27% | 1,559 |
| Dec 15, 2025 | 21.71 | 21.71 | 21.70 | 21.71 | 21.65 | -0.85% | 270 |
| Dec 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.84 | -0.66% | 269 |
| Dec 11, 2025 | 22.04 | 22.07 | 22.01 | 22.04 | 21.98 | 0.07% | 421 |
| Dec 10, 2025 | 22.00 | 22.08 | 22.00 | 22.03 | 21.96 | 0.99% | 4,489 |
| Dec 9, 2025 | 21.88 | 21.88 | 21.81 | 21.81 | 21.75 | -0.26% | 1,394 |
| Dec 8, 2025 | 21.93 | 21.93 | 21.87 | 21.87 | 21.81 | 0.04% | 2,172 |
| Dec 5, 2025 | 21.93 | 21.93 | 21.86 | 21.86 | 21.80 | 0.66% | 182 |
| Dec 4, 2025 | 21.58 | 21.72 | 21.58 | 21.72 | 21.66 | 0.45% | 1,028 |
| Dec 3, 2025 | 21.52 | 21.62 | 21.52 | 21.62 | 21.56 | 0.88% | 906 |
| Dec 2, 2025 | 21.39 | 21.45 | 21.39 | 21.43 | 21.37 | 0.70% | 402 |
| Dec 1, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.22 | -0.30% | 28 |
| Nov 28, 2025 | 21.36 | 21.36 | 21.35 | 21.35 | 21.29 | 0.46% | 2,432 |
| Nov 26, 2025 | 21.25 | 21.34 | 21.25 | 21.25 | 21.19 | -0.31% | 4,425 |
| Nov 25, 2025 | 21.14 | 21.32 | 21.14 | 21.32 | 21.25 | 2.17% | 551 |
| Nov 24, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.80 | 0.94% | 109 |
| Nov 21, 2025 | 20.38 | 20.67 | 20.38 | 20.67 | 20.61 | 1.84% | 430 |