Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
21.72
+0.10 (0.45%)
Dec 4, 2025, 4:00 PM EST - Market closed
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.58 | 21.72 | 21.58 | 21.72 | 21.72 | 0.45% | 1,028 |
| Dec 3, 2025 | 21.52 | 21.62 | 21.52 | 21.62 | 21.62 | 0.88% | 906 |
| Dec 2, 2025 | 21.39 | 21.45 | 21.39 | 21.43 | 21.43 | 0.70% | 402 |
| Dec 1, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.30% | 28 |
| Nov 28, 2025 | 21.36 | 21.36 | 21.35 | 21.35 | 21.35 | 0.46% | 2,432 |
| Nov 26, 2025 | 21.25 | 21.34 | 21.25 | 21.25 | 21.25 | -0.31% | 4,425 |
| Nov 25, 2025 | 21.14 | 21.32 | 21.14 | 21.32 | 21.32 | 2.17% | 551 |
| Nov 24, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.94% | 109 |
| Nov 21, 2025 | 20.38 | 20.67 | 20.38 | 20.67 | 20.67 | 1.84% | 430 |
| Nov 20, 2025 | 20.83 | 20.84 | 20.29 | 20.29 | 20.29 | -1.68% | 2,150 |
| Nov 19, 2025 | 20.83 | 20.83 | 20.63 | 20.64 | 20.64 | -0.88% | 740 |
| Nov 18, 2025 | 20.61 | 20.83 | 20.61 | 20.83 | 20.83 | 0.57% | 294 |
| Nov 17, 2025 | 21.12 | 21.12 | 20.67 | 20.71 | 20.71 | -1.73% | 5,038 |
| Nov 14, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.34% | 94 |
| Nov 13, 2025 | 21.16 | 21.16 | 21.14 | 21.14 | 21.14 | -1.54% | 291 |
| Nov 12, 2025 | 21.51 | 21.51 | 21.47 | 21.47 | 21.47 | 0.27% | 853 |
| Nov 11, 2025 | 21.29 | 21.44 | 21.29 | 21.42 | 21.42 | 1.06% | 1,248 |
| Nov 10, 2025 | 21.09 | 21.19 | 21.09 | 21.19 | 21.19 | 1.72% | 304 |
| Nov 7, 2025 | 20.53 | 20.83 | 20.53 | 20.83 | 20.83 | 0.35% | 704 |
| Nov 6, 2025 | 20.80 | 20.97 | 20.76 | 20.76 | 20.76 | -1.32% | 9,150 |
| Nov 5, 2025 | 20.89 | 21.06 | 20.85 | 21.04 | 21.04 | 1.76% | 1,063 |
| Nov 4, 2025 | 20.65 | 20.68 | 20.65 | 20.67 | 20.67 | -2.51% | 7,631 |
| Nov 3, 2025 | 20.94 | 21.21 | 20.94 | 21.21 | 21.20 | -0.14% | 6,118 |
| Oct 31, 2025 | 21.08 | 21.23 | 21.08 | 21.23 | 21.23 | 2.11% | 6,227 |
| Oct 30, 2025 | 20.87 | 21.00 | 20.80 | 20.80 | 20.80 | 0.37% | 1,190 |
| Oct 29, 2025 | 20.93 | 21.01 | 20.65 | 20.72 | 20.72 | -1.98% | 802 |
| Oct 28, 2025 | 21.28 | 21.34 | 21.14 | 21.14 | 21.14 | -0.77% | 1,612 |
| Oct 27, 2025 | 21.29 | 21.30 | 21.26 | 21.30 | 21.30 | 0.64% | 2,782 |
| Oct 24, 2025 | 21.26 | 21.28 | 21.16 | 21.16 | 21.16 | 0.48% | 1,653 |
| Oct 23, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.65% | 69 |
| Oct 22, 2025 | 21.08 | 21.08 | 20.83 | 20.93 | 20.93 | -1.12% | 3,328 |
| Oct 21, 2025 | 20.86 | 21.16 | 20.86 | 21.16 | 21.16 | 1.27% | 2,920 |
| Oct 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.31% | 287 |
| Oct 17, 2025 | 20.60 | 20.63 | 20.60 | 20.63 | 20.63 | 0.44% | 1,873 |
| Oct 16, 2025 | 20.86 | 20.86 | 20.46 | 20.54 | 20.53 | -0.71% | 14,156 |
| Oct 15, 2025 | 20.71 | 20.74 | 20.68 | 20.68 | 20.68 | -0.01% | 4,453 |
| Oct 14, 2025 | 20.76 | 20.76 | 20.68 | 20.68 | 20.68 | 0.21% | 1,328 |
| Oct 13, 2025 | 20.56 | 20.64 | 20.56 | 20.64 | 20.64 | 1.35% | 1,028 |
| Oct 10, 2025 | 20.33 | 20.37 | 20.33 | 20.37 | 20.37 | -3.62% | 889 |
| Oct 9, 2025 | 21.08 | 21.13 | 21.08 | 21.13 | 21.13 | 0.06% | 2,095 |
| Oct 8, 2025 | 21.00 | 21.12 | 21.00 | 21.12 | 21.12 | 0.55% | 313 |
| Oct 7, 2025 | 20.91 | 21.00 | 20.91 | 21.00 | 21.00 | -1.43% | 1,242 |
| Oct 6, 2025 | 21.27 | 21.31 | 21.27 | 21.31 | 21.31 | 0.38% | 311 |
| Oct 3, 2025 | 21.29 | 21.38 | 21.23 | 21.23 | 21.23 | 0.15% | 2,473 |
| Oct 2, 2025 | 21.11 | 21.20 | 21.11 | 21.20 | 21.20 | 0.72% | 976 |
| Oct 1, 2025 | 20.67 | 21.06 | 20.67 | 21.05 | 21.05 | 0.69% | 2,447 |
| Sep 30, 2025 | 20.93 | 20.93 | 20.90 | 20.90 | 20.90 | -1.50% | 431 |
| Sep 29, 2025 | 21.24 | 21.24 | 21.22 | 21.22 | 21.22 | 0.56% | 439 |
| Sep 26, 2025 | 20.89 | 21.10 | 20.89 | 21.10 | 21.10 | 1.14% | 1,850 |
| Sep 25, 2025 | 20.90 | 20.91 | 20.85 | 20.86 | 20.86 | -1.31% | 956 |