Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
18.97
+0.03 (0.17%)
At close: Apr 6, 2026, 4:00 PM EDT
18.97
0.00 (0.00%)
After-hours: Apr 6, 2026, 4:10 PM EDT
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.79 | 18.93 | 18.79 | 18.93 | 18.93 | 0.80% | 4,425 |
| Apr 1, 2026 | 18.71 | 18.88 | 18.71 | 18.78 | 18.78 | 0.49% | 518 |
| Mar 31, 2026 | 18.60 | 18.69 | 18.60 | 18.69 | 18.69 | 2.34% | 375 |
| Mar 30, 2026 | 18.26 | 18.32 | 18.20 | 18.27 | 18.27 | 1.20% | 349 |
| Mar 27, 2026 | 18.22 | 18.22 | 18.04 | 18.05 | 18.05 | -2.88% | 503 |
| Mar 26, 2026 | 18.61 | 18.61 | 18.58 | 18.58 | 18.58 | 0.35% | 2,104 |
| Mar 25, 2026 | 18.65 | 18.68 | 18.46 | 18.52 | 18.52 | 0.72% | 8,095 |
| Mar 24, 2026 | 18.43 | 18.43 | 18.39 | 18.39 | 18.39 | -2.76% | 1,754 |
| Mar 23, 2026 | 18.96 | 18.96 | 18.91 | 18.91 | 18.91 | 0.76% | 3,152 |
| Mar 20, 2026 | 18.66 | 18.77 | 18.66 | 18.77 | 18.77 | -1.18% | 1,073 |
| Mar 19, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.42% | 77 |
| Mar 18, 2026 | 18.93 | 18.93 | 18.91 | 18.91 | 18.91 | -1.02% | 240 |
| Mar 17, 2026 | 19.19 | 19.19 | 19.11 | 19.11 | 19.11 | 1.12% | 370 |
| Mar 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.76% | 24 |
| Mar 13, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.11% | 69 |
| Mar 12, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -2.15% | 80 |
| Mar 11, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.27% | 113 |
| Mar 10, 2026 | 19.20 | 19.33 | 19.20 | 19.20 | 19.20 | -1.46% | 453 |
| Mar 9, 2026 | 19.14 | 19.48 | 19.14 | 19.48 | 19.48 | -0.05% | 221 |
| Mar 6, 2026 | 19.20 | 19.49 | 19.20 | 19.49 | 19.49 | -0.17% | 1,010 |
| Mar 5, 2026 | 19.46 | 19.52 | 19.41 | 19.52 | 19.52 | 0.70% | 479 |
| Mar 4, 2026 | 19.30 | 19.42 | 19.30 | 19.39 | 19.39 | 0.69% | 3,741 |
| Mar 3, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.40% | 231 |
| Mar 2, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.24% | 132 |
| Feb 27, 2026 | 19.20 | 19.38 | 19.20 | 19.38 | 19.38 | -0.96% | 235 |
| Feb 26, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.95% | 105 |
| Feb 25, 2026 | 19.27 | 19.38 | 19.20 | 19.38 | 19.38 | 0.58% | 290 |
| Feb 24, 2026 | 19.26 | 19.27 | 19.23 | 19.27 | 19.27 | 1.97% | 5,029 |
| Feb 23, 2026 | 19.37 | 19.37 | 18.86 | 18.90 | 18.90 | -2.97% | 999 |
| Feb 20, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.08% | 264 |
| Feb 19, 2026 | 19.24 | 19.27 | 19.24 | 19.27 | 19.27 | -0.64% | 247 |
| Feb 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.10% | 165 |
| Feb 17, 2026 | 19.13 | 19.19 | 18.99 | 19.19 | 19.18 | -0.70% | 1,253 |
| Feb 13, 2026 | 19.45 | 19.45 | 19.32 | 19.32 | 19.32 | 0.89% | 510 |
| Feb 12, 2026 | 19.69 | 19.69 | 19.00 | 19.15 | 19.15 | -2.41% | 1,688 |
| Feb 11, 2026 | 20.16 | 20.16 | 19.58 | 19.62 | 19.62 | -2.26% | 4,371 |
| Feb 10, 2026 | 20.20 | 20.20 | 20.08 | 20.08 | 20.08 | 0.26% | 304 |
| Feb 9, 2026 | 19.88 | 20.02 | 19.88 | 20.02 | 20.02 | 0.22% | 200 |
| Feb 6, 2026 | 19.57 | 19.98 | 19.57 | 19.98 | 19.98 | 3.59% | 976 |
| Feb 5, 2026 | 19.57 | 19.59 | 19.28 | 19.29 | 19.29 | -2.07% | 1,037 |
| 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 |