Skip to main content
Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
27.19
+0.21 (0.79%)
Nov 13, 2026, 4:00 PM EST - Market closed

INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202627.0227.2627.0227.1927.190.80%5,896
Nov 12, 202626.9726.9826.9726.9826.98-0.64%4,218
Nov 11, 202626.8727.1526.8727.1527.151.59%1,836
Nov 10, 202626.4626.7226.4626.7226.72-0.63%1,153
Nov 9, 202627.1427.3326.7326.8926.891.39%669
Nov 6, 202626.3626.5926.3626.5326.53-0.39%1,564
Nov 5, 202627.1227.1226.6326.6326.63-2.92%1,529
Nov 4, 202627.3927.4327.3927.4327.432.18%507
Nov 3, 202627.0527.0526.8526.8526.85-0.14%788
Nov 2, 202626.8427.1926.8426.8926.890.56%8,493
Oct 30, 202626.6926.7426.6026.7426.74-1.27%6,397
Oct 29, 202627.0127.0826.9727.0827.08-1.20%732
Oct 28, 202627.5327.5327.3027.4127.410.07%10,137
Oct 27, 202627.5727.6127.2827.3927.39-0.73%16,843
Oct 26, 202627.7727.7727.3727.5927.59-0.22%3,110
Oct 23, 202627.6227.6527.6227.6527.65-0.08%1,607
Oct 22, 202627.7127.7227.6527.6827.681.40%1,739
Oct 21, 202627.4227.4227.2327.3027.300.23%1,482
Oct 20, 202627.1927.2627.1827.2327.232.61%1,458
Oct 19, 202626.5426.5426.5426.5426.541.12%216
Oct 16, 202626.8026.8126.2526.2526.25-3.01%1,279
Oct 15, 202626.8827.0626.8827.0627.063.69%2,026
Oct 14, 202626.1026.1026.1026.1026.10-0.47%97
Oct 13, 202626.2226.2226.2226.2226.22-0.13%112
Oct 12, 202626.3826.4026.2526.2526.25-0.11%1,281
Oct 9, 202626.2126.2826.2126.2826.280.99%765
Oct 8, 202625.7526.0225.5526.0226.020.98%962
Oct 7, 202625.7725.7725.7725.7725.770.06%176
Oct 6, 202625.8125.9625.7625.7625.76-0.50%503
Oct 5, 202625.8325.8925.8325.8925.891.30%949
Oct 2, 202625.6725.6725.5025.5525.55-0.30%4,885
Oct 1, 202625.4825.6325.4825.6325.630.90%296
Sep 30, 202625.5125.5125.4025.4025.400.88%530
Sep 29, 202625.2925.2925.1825.1825.180.03%423
Sep 28, 202624.9725.2324.9725.1725.17-1.90%3,749
Sep 25, 202625.7325.7325.6625.6625.66-0.49%3,232
Sep 24, 202625.8325.8925.7025.7925.79-0.72%4,723
Sep 23, 202626.0826.0825.9125.9725.97-0.33%920
Sep 22, 202626.6026.6026.0626.0626.06-0.67%1,308
Sep 21, 202626.1526.2826.1326.2326.231.54%2,350
Sep 18, 202625.9125.9125.8425.8425.84-1.49%912
Sep 17, 202626.0126.2726.0126.2326.230.58%809
Sep 16, 202625.9826.0825.9426.0826.08-1.25%523
Sep 15, 202626.3026.6426.3026.4126.40-0.72%754
Sep 14, 202626.5526.6426.5226.6026.603.01%1,593
Sep 11, 202625.7925.8225.7725.8225.820.81%1,471
Sep 10, 202625.5025.6125.5025.6125.610.40%2,296
Sep 9, 202625.6225.6425.5125.5125.51-1.44%7,463
Sep 8, 202626.0126.0425.8325.8825.88-3.60%8,066
Sep 4, 202627.2327.2326.8226.8526.85-1.96%13,087