Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
17.52
+0.49 (2.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.36 | 17.55 | 17.36 | 17.55 | 17.55 | 3.01% | 778 |
| Apr 23, 2025 | 17.03 | 17.14 | 17.03 | 17.03 | 17.03 | 2.15% | 2,186 |
| Apr 22, 2025 | 16.52 | 16.68 | 16.52 | 16.68 | 16.68 | 2.26% | 3,824 |
| Apr 21, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.50% | 141 |
| Apr 17, 2025 | 16.49 | 16.61 | 16.49 | 16.56 | 16.56 | 0.60% | 16,389 |
| Apr 16, 2025 | 16.58 | 16.59 | 16.30 | 16.46 | 16.46 | -1.22% | 1,660 |
| Apr 15, 2025 | 16.69 | 16.69 | 16.64 | 16.66 | 16.66 | - | 4,561 |
| Apr 14, 2025 | 16.76 | 16.76 | 16.57 | 16.66 | 16.66 | 0.87% | 2,122 |
| Apr 11, 2025 | 16.24 | 16.52 | 16.24 | 16.52 | 16.52 | 1.49% | 4,253 |
| Apr 10, 2025 | 16.34 | 16.47 | 16.15 | 16.27 | 16.27 | -4.55% | 3,729 |
| Apr 9, 2025 | 15.69 | 17.05 | 15.53 | 17.05 | 17.05 | 9.94% | 2,463 |
| Apr 8, 2025 | 16.46 | 16.48 | 15.50 | 15.51 | 15.51 | -3.21% | 4,322 |
| Apr 7, 2025 | 15.37 | 16.15 | 15.37 | 16.02 | 16.02 | -0.90% | 6,917 |
| Apr 4, 2025 | 16.27 | 16.44 | 16.17 | 16.17 | 16.17 | -6.16% | 10,690 |
| Apr 3, 2025 | 17.40 | 17.42 | 17.23 | 17.23 | 17.23 | -5.62% | 3,644 |
| Apr 2, 2025 | 18.12 | 18.27 | 18.12 | 18.26 | 18.26 | 1.17% | 2,686 |
| Apr 1, 2025 | 17.90 | 18.04 | 17.90 | 18.04 | 18.04 | -0.29% | 401 |
| Mar 31, 2025 | 17.86 | 18.10 | 17.86 | 18.10 | 18.10 | -0.40% | 1,111 |
| Mar 28, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -2.05% | 2 |
| Mar 27, 2025 | 18.55 | 18.60 | 18.55 | 18.55 | 18.55 | -0.90% | 3,277 |
| Mar 26, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.64% | 29 |
| Mar 25, 2025 | 18.95 | 18.95 | 18.84 | 18.84 | 18.84 | -0.63% | 1,653 |
| Mar 24, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.28% | 6 |
| Mar 21, 2025 | 18.52 | 18.54 | 18.51 | 18.54 | 18.54 | 0.13% | 750 |
| Mar 20, 2025 | 18.70 | 18.70 | 18.51 | 18.51 | 18.51 | -0.68% | 8,871 |
| Mar 19, 2025 | 18.60 | 18.64 | 18.60 | 18.64 | 18.64 | 0.96% | 341 |
| Mar 18, 2025 | 18.46 | 18.50 | 18.44 | 18.46 | 18.46 | -0.78% | 3,378 |
| Mar 17, 2025 | 18.36 | 18.62 | 18.36 | 18.61 | 18.61 | 1.56% | 6,285 |
| Mar 14, 2025 | 18.29 | 18.32 | 18.29 | 18.32 | 18.32 | 2.47% | 4,709 |
| Mar 13, 2025 | 18.22 | 18.22 | 17.85 | 17.88 | 17.88 | -2.03% | 5,207 |
| Mar 12, 2025 | 18.28 | 18.28 | 18.20 | 18.25 | 18.25 | -0.32% | 2,494 |
| Mar 11, 2025 | 18.43 | 18.44 | 18.31 | 18.31 | 18.31 | -1.53% | 4,503 |
| Mar 10, 2025 | 18.86 | 18.86 | 18.57 | 18.60 | 18.60 | -2.41% | 14,360 |
| Mar 7, 2025 | 18.94 | 19.08 | 18.66 | 19.06 | 19.06 | 1.47% | 4,453 |
| Mar 6, 2025 | 19.05 | 19.05 | 18.75 | 18.78 | 18.78 | -2.00% | 3,454 |
| Mar 5, 2025 | 18.99 | 19.16 | 18.99 | 19.16 | 19.16 | 1.38% | 380 |
| Mar 4, 2025 | 18.69 | 19.12 | 18.66 | 18.90 | 18.90 | 0.46% | 917 |
| Mar 3, 2025 | 19.02 | 19.09 | 18.82 | 18.82 | 18.82 | -1.86% | 6,319 |
| Feb 28, 2025 | 19.13 | 19.17 | 18.95 | 19.17 | 19.17 | -0.57% | 43,969 |
| Feb 27, 2025 | 19.71 | 19.71 | 19.28 | 19.28 | 19.28 | -1.82% | 656 |
| Feb 26, 2025 | 19.76 | 19.76 | 19.59 | 19.64 | 19.64 | - | 1,852 |
| Feb 25, 2025 | 19.58 | 19.64 | 19.58 | 19.64 | 19.64 | -0.54% | 246 |
| Feb 24, 2025 | 19.76 | 19.78 | 19.74 | 19.74 | 19.74 | 0.03% | 2,327 |
| Feb 21, 2025 | 20.00 | 20.00 | 19.74 | 19.74 | 19.74 | -1.83% | 203 |
| Feb 20, 2025 | 20.07 | 20.11 | 20.07 | 20.11 | 20.11 | 0.06% | 121 |
| Feb 19, 2025 | 20.07 | 20.14 | 20.07 | 20.10 | 20.10 | -0.52% | 1,523 |
| Feb 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.72% | 123 |
| Feb 14, 2025 | 20.02 | 20.06 | 20.01 | 20.06 | 20.06 | -1.13% | 5,001 |
| Feb 13, 2025 | 20.12 | 20.28 | 20.12 | 20.28 | 20.28 | 0.76% | 24,450 |
| Feb 12, 2025 | 20.10 | 20.13 | 20.09 | 20.13 | 20.13 | -0.16% | 13,605 |