Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
21.29
-0.18 (-0.82%)
At close: Jan 15, 2026, 4:00 PM EST
21.29
0.00 (0.00%)
After-hours: Jan 15, 2026, 4:10 PM EST
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 21.46 | 21.47 | 21.45 | 21.47 | 21.47 | -0.81% | 9,691 |
| Jan 13, 2026 | 22.06 | 22.06 | 21.60 | 21.64 | 21.64 | -1.52% | 15,227 |
| Jan 12, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.15% | 26 |
| Jan 9, 2026 | 22.18 | 22.18 | 22.01 | 22.01 | 22.01 | -0.57% | 269 |
| Jan 8, 2026 | 22.14 | 22.24 | 22.11 | 22.14 | 22.14 | -0.90% | 9,401 |
| Jan 7, 2026 | 22.30 | 22.34 | 22.30 | 22.34 | 22.34 | 0.74% | 120 |
| Jan 6, 2026 | 22.05 | 22.18 | 22.05 | 22.18 | 22.18 | 2.15% | 8,126 |
| Jan 5, 2026 | 21.79 | 21.79 | 21.71 | 21.71 | 21.71 | 1.30% | 7,123 |
| Jan 2, 2026 | 21.47 | 21.53 | 21.43 | 21.43 | 21.43 | -0.99% | 2,249 |
| Dec 31, 2025 | 21.74 | 21.74 | 21.64 | 21.64 | 21.64 | -0.81% | 4,188 |
| Dec 30, 2025 | 21.89 | 21.90 | 21.82 | 21.82 | 21.82 | -0.36% | 3,083 |
| Dec 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.40% | 811 |
| Dec 26, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.11% | 44 |
| Dec 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.47% | 142 |
| Dec 23, 2025 | 21.76 | 21.86 | 21.76 | 21.86 | 21.86 | -0.81% | 651 |
| Dec 22, 2025 | 22.18 | 22.18 | 22.04 | 22.04 | 22.04 | 0.52% | 261 |
| Dec 19, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.45% | 26 |
| Dec 18, 2025 | 21.67 | 21.69 | 21.59 | 21.61 | 21.61 | 0.13% | 746 |
| Dec 17, 2025 | 21.69 | 21.69 | 21.59 | 21.59 | 21.52 | -0.32% | 2,009 |
| Dec 16, 2025 | 21.54 | 21.66 | 21.53 | 21.66 | 21.59 | -0.27% | 1,559 |
| Dec 15, 2025 | 21.71 | 21.71 | 21.70 | 21.71 | 21.65 | -0.85% | 270 |
| Dec 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.84 | -0.66% | 269 |
| Dec 11, 2025 | 22.04 | 22.07 | 22.01 | 22.04 | 21.98 | 0.07% | 421 |
| Dec 10, 2025 | 22.00 | 22.08 | 22.00 | 22.03 | 21.96 | 0.99% | 4,489 |
| Dec 9, 2025 | 21.88 | 21.88 | 21.81 | 21.81 | 21.75 | -0.26% | 1,394 |
| Dec 8, 2025 | 21.93 | 21.93 | 21.87 | 21.87 | 21.81 | 0.04% | 2,172 |
| Dec 5, 2025 | 21.93 | 21.93 | 21.86 | 21.86 | 21.80 | 0.66% | 182 |
| Dec 4, 2025 | 21.58 | 21.72 | 21.58 | 21.72 | 21.66 | 0.45% | 1,028 |
| Dec 3, 2025 | 21.52 | 21.62 | 21.52 | 21.62 | 21.56 | 0.88% | 906 |
| Dec 2, 2025 | 21.39 | 21.45 | 21.39 | 21.43 | 21.37 | 0.70% | 402 |
| Dec 1, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.22 | -0.30% | 28 |
| Nov 28, 2025 | 21.36 | 21.36 | 21.35 | 21.35 | 21.29 | 0.46% | 2,432 |
| Nov 26, 2025 | 21.25 | 21.34 | 21.25 | 21.25 | 21.19 | -0.31% | 4,425 |
| Nov 25, 2025 | 21.14 | 21.32 | 21.14 | 21.32 | 21.25 | 2.17% | 551 |
| Nov 24, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.80 | 0.94% | 109 |
| Nov 21, 2025 | 20.38 | 20.67 | 20.38 | 20.67 | 20.61 | 1.84% | 430 |
| Nov 20, 2025 | 20.83 | 20.84 | 20.29 | 20.29 | 20.24 | -1.68% | 2,150 |
| Nov 19, 2025 | 20.83 | 20.83 | 20.63 | 20.64 | 20.58 | -0.88% | 740 |
| Nov 18, 2025 | 20.61 | 20.83 | 20.61 | 20.83 | 20.77 | 0.57% | 294 |
| Nov 17, 2025 | 21.12 | 21.12 | 20.67 | 20.71 | 20.65 | -1.73% | 5,038 |
| Nov 14, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.01 | -0.34% | 94 |
| Nov 13, 2025 | 21.16 | 21.16 | 21.14 | 21.14 | 21.08 | -1.54% | 291 |
| Nov 12, 2025 | 21.51 | 21.51 | 21.47 | 21.47 | 21.41 | 0.27% | 853 |
| Nov 11, 2025 | 21.29 | 21.44 | 21.29 | 21.42 | 21.35 | 1.06% | 1,248 |
| Nov 10, 2025 | 21.09 | 21.19 | 21.09 | 21.19 | 21.13 | 1.72% | 304 |
| Nov 7, 2025 | 20.53 | 20.83 | 20.53 | 20.83 | 20.77 | 0.35% | 704 |
| Nov 6, 2025 | 20.80 | 20.97 | 20.76 | 20.76 | 20.70 | -1.32% | 9,150 |
| Nov 5, 2025 | 20.89 | 21.06 | 20.85 | 21.04 | 20.98 | 1.76% | 1,063 |
| Nov 4, 2025 | 20.65 | 20.68 | 20.65 | 20.67 | 20.61 | -2.51% | 7,631 |
| Nov 3, 2025 | 20.94 | 21.21 | 20.94 | 21.21 | 21.14 | -0.14% | 6,118 |