Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
19.74
-0.37 (-1.83%)
At close: Feb 21, 2025, 10:44 AM
20.00
+0.26 (1.32%)
After-hours: Feb 21, 2025, 10:44 AM EST
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 20.22 | 20.22 | 20.16 | 20.16 | 20.16 | -1.11% | 2,858 |
| Feb 10, 2025 | 20.49 | 20.49 | 20.37 | 20.39 | 20.39 | 0.29% | 33,027 |
| Feb 7, 2025 | 20.39 | 20.44 | 20.33 | 20.33 | 20.33 | -1.43% | 47,857 |
| Feb 6, 2025 | 20.75 | 20.75 | 20.57 | 20.63 | 20.63 | -1.59% | 11,618 |
| Feb 5, 2025 | 20.81 | 20.98 | 20.81 | 20.96 | 20.96 | 0.92% | 7,384 |
| Feb 4, 2025 | 20.74 | 20.77 | 20.73 | 20.77 | 20.77 | 0.14% | 19,828 |
| Feb 3, 2025 | 20.70 | 20.74 | 20.66 | 20.74 | 20.74 | -0.31% | 53,335 |
| Jan 31, 2025 | 20.99 | 21.08 | 20.78 | 20.80 | 20.80 | -0.50% | 8,239 |
| Jan 30, 2025 | 20.94 | 20.96 | 20.86 | 20.90 | 20.90 | 0.52% | 97,170 |
| Jan 29, 2025 | 20.83 | 20.86 | 20.80 | 20.80 | 20.80 | -0.50% | 42,084 |
| Jan 28, 2025 | 20.94 | 20.94 | 20.90 | 20.90 | 20.90 | 1.58% | 32,294 |
| Jan 27, 2025 | 20.35 | 20.79 | 20.35 | 20.57 | 20.57 | 0.10% | 41,782 |
| Jan 24, 2025 | 20.68 | 20.69 | 20.53 | 20.55 | 20.55 | 0.21% | 23,818 |
| Jan 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.26% | 47,609 |
| Jan 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.01% | 29,138 |
| Jan 21, 2025 | 20.37 | 20.48 | 20.37 | 20.45 | 20.45 | 1.20% | 26,390 |
| Jan 17, 2025 | 20.27 | 20.27 | 20.21 | 20.21 | 20.21 | 0.10% | 25,517 |
| Jan 16, 2025 | 20.12 | 20.78 | 20.06 | 20.19 | 20.19 | 0.43% | 8,471 |
| Jan 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.37% | 83 |
| Jan 14, 2025 | 19.97 | 19.97 | 19.80 | 19.83 | 19.83 | 0.24% | 51,601 |
| Jan 13, 2025 | 19.61 | 19.79 | 19.60 | 19.79 | 19.79 | -0.25% | 3,206 |
| Jan 10, 2025 | 19.90 | 19.90 | 19.79 | 19.84 | 19.84 | -1.07% | 10,046 |
| Jan 8, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | -0.05% | 224 |