Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
21.16
+0.10 (0.50%)
Oct 24, 2025, 4:00 PM EDT - Market closed

INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202521.2621.2821.1621.1621.160.48%1,653
Oct 23, 202521.0621.0621.0621.0621.060.65%69
Oct 22, 202521.0821.0820.8320.9320.93-1.12%3,328
Oct 21, 202520.8621.1620.8621.1621.161.27%2,920
Oct 20, 202520.9020.9020.9020.9020.901.31%287
Oct 17, 202520.6020.6320.6020.6320.630.44%1,873
Oct 16, 202520.8620.8620.4620.5420.54-0.71%14,156
Oct 15, 202520.7120.7420.6820.6820.68-0.01%4,453
Oct 14, 202520.7620.7620.6820.6820.680.21%1,328
Oct 13, 202520.5620.6420.5620.6420.641.35%1,028
Oct 10, 202520.3320.3720.3320.3720.37-3.62%889
Oct 9, 202521.0821.1321.0821.1321.130.06%2,095
Oct 8, 202521.0021.1221.0021.1221.120.55%313
Oct 7, 202520.9121.0020.9121.0021.00-1.43%1,242
Oct 6, 202521.2721.3121.2721.3121.310.38%311
Oct 3, 202521.2921.3821.2321.2321.230.15%2,473
Oct 2, 202521.1121.2021.1121.2021.200.72%976
Oct 1, 202520.6721.0620.6721.0521.050.69%2,447
Sep 30, 202520.9320.9320.9020.9020.90-1.50%431
Sep 29, 202521.2421.2421.2221.2221.220.56%439
Sep 26, 202520.8921.1020.8921.1021.101.14%1,850
Sep 25, 202520.9020.9120.8520.8620.86-1.31%956
Sep 24, 202521.2521.2521.1221.1421.14-0.58%954
Sep 23, 202521.4021.4021.2421.2621.26-0.86%628
Sep 22, 202521.4421.5021.4421.4521.450.50%1,275
Sep 19, 202521.3421.3421.3421.3421.34-0.57%23
Sep 18, 202521.4421.4621.4321.4621.461.03%1,024
Sep 17, 202521.3021.3021.2521.2521.250.99%354
Sep 16, 202521.0021.0421.0021.0421.04-0.06%1,477
Sep 15, 202520.9921.0520.9921.0521.050.93%10,209
Sep 12, 202520.8920.8920.8620.8620.86-0.97%2,459
Sep 11, 202520.9521.0620.9421.0621.061.16%1,634
Sep 10, 202520.8220.8220.8220.8220.82-0.99%107
Sep 9, 202521.0321.0320.9821.0321.03-0.32%3,667
Sep 8, 202520.9821.1020.9821.1021.100.72%926
Sep 5, 202520.7920.9520.7820.9520.952.06%9,093
Sep 4, 202520.3320.5220.3320.5220.520.09%1,704
Sep 3, 202520.5620.5620.4820.5120.51-0.01%5,998
Sep 2, 202520.4320.5120.4320.5120.510.33%4,580
Aug 29, 202520.3920.4420.3920.4420.44-0.66%1,746
Aug 28, 202520.4820.5820.4820.5820.581.18%1,962
Aug 27, 202520.3220.3420.2920.3420.340.73%2,014
Aug 26, 202520.1920.1920.1920.1920.19-0.47%89
Aug 25, 202520.3320.3320.2920.2920.29-0.84%346
Aug 22, 202520.4620.4620.4620.4620.462.95%126
Aug 21, 202519.8419.8719.8019.8719.87-0.08%383
Aug 20, 202519.8519.8919.8519.8919.89-0.57%612
Aug 19, 202520.1420.2320.0020.0020.00-0.43%2,944
Aug 18, 202520.1020.1120.0820.0920.090.18%5,422
Aug 15, 202520.0520.0520.0520.0520.050.56%139