Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
27.65
-0.03 (-0.10%)
Oct 23, 2026, 4:00 PM EDT - Market closed
INVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.62 | 27.65 | 27.62 | 27.65 | 27.65 | -0.08% | 1,607 |
| Oct 22, 2026 | 27.71 | 27.72 | 27.65 | 27.68 | 27.68 | 1.40% | 1,738 |
| Oct 21, 2026 | 27.42 | 27.42 | 27.23 | 27.30 | 27.30 | 0.23% | 1,462 |
| Oct 20, 2026 | 27.19 | 27.26 | 27.18 | 27.23 | 27.23 | 2.61% | 1,458 |
| Oct 19, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.12% | 216 |
| Oct 16, 2026 | 26.80 | 26.81 | 26.25 | 26.25 | 26.25 | -3.01% | 1,279 |
| Oct 15, 2026 | 26.88 | 27.06 | 26.88 | 27.06 | 27.06 | 3.69% | 2,026 |
| Oct 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.47% | 97 |
| Oct 13, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.13% | 112 |
| Oct 12, 2026 | 26.38 | 26.40 | 26.25 | 26.25 | 26.25 | -0.11% | 1,281 |
| Oct 9, 2026 | 26.21 | 26.28 | 26.21 | 26.28 | 26.28 | 0.99% | 765 |
| Oct 8, 2026 | 25.75 | 26.02 | 25.55 | 26.02 | 26.02 | 0.98% | 962 |
| Oct 7, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.06% | 176 |
| Oct 6, 2026 | 25.81 | 25.96 | 25.76 | 25.76 | 25.76 | -0.50% | 503 |
| Oct 5, 2026 | 25.83 | 25.89 | 25.83 | 25.89 | 25.89 | 1.30% | 949 |
| Oct 2, 2026 | 25.67 | 25.67 | 25.50 | 25.55 | 25.55 | -0.30% | 4,885 |
| Oct 1, 2026 | 25.48 | 25.63 | 25.48 | 25.63 | 25.63 | 0.90% | 296 |
| Sep 30, 2026 | 25.51 | 25.51 | 25.40 | 25.40 | 25.40 | 0.88% | 530 |
| Sep 29, 2026 | 25.29 | 25.29 | 25.18 | 25.18 | 25.18 | 0.03% | 423 |
| Sep 28, 2026 | 24.97 | 25.23 | 24.97 | 25.17 | 25.17 | -1.90% | 3,749 |
| Sep 25, 2026 | 25.73 | 25.73 | 25.66 | 25.66 | 25.66 | -0.49% | 3,232 |
| Sep 24, 2026 | 25.83 | 25.89 | 25.70 | 25.79 | 25.79 | -0.72% | 4,723 |
| Sep 23, 2026 | 26.08 | 26.08 | 25.91 | 25.97 | 25.97 | -0.33% | 920 |
| Sep 22, 2026 | 26.60 | 26.60 | 26.06 | 26.06 | 26.06 | -0.67% | 1,308 |
| Sep 21, 2026 | 26.15 | 26.28 | 26.13 | 26.23 | 26.23 | 1.54% | 2,350 |
| Sep 18, 2026 | 25.91 | 25.91 | 25.84 | 25.84 | 25.84 | -1.49% | 912 |
| Sep 17, 2026 | 26.01 | 26.27 | 26.01 | 26.23 | 26.23 | 0.58% | 809 |
| Sep 16, 2026 | 25.98 | 26.08 | 25.94 | 26.08 | 26.08 | -1.25% | 523 |
| Sep 15, 2026 | 26.30 | 26.64 | 26.30 | 26.41 | 26.40 | -0.72% | 754 |
| Sep 14, 2026 | 26.55 | 26.64 | 26.52 | 26.60 | 26.60 | 3.01% | 1,593 |
| Sep 11, 2026 | 25.79 | 25.82 | 25.77 | 25.82 | 25.82 | 0.81% | 1,471 |
| Sep 10, 2026 | 25.50 | 25.61 | 25.50 | 25.61 | 25.61 | 0.40% | 2,296 |
| Sep 9, 2026 | 25.62 | 25.64 | 25.51 | 25.51 | 25.51 | -1.44% | 7,463 |
| Sep 8, 2026 | 26.01 | 26.04 | 25.83 | 25.88 | 25.88 | -3.60% | 8,066 |
| Sep 4, 2026 | 27.23 | 27.23 | 26.82 | 26.85 | 26.85 | -1.96% | 13,087 |
| Sep 3, 2026 | 27.54 | 27.54 | 27.34 | 27.38 | 27.38 | 1.34% | 3,198 |
| Sep 2, 2026 | 26.88 | 27.04 | 26.88 | 27.02 | 27.02 | 1.15% | 7,786 |
| Sep 1, 2026 | 26.98 | 27.08 | 26.71 | 26.71 | 26.71 | -1.56% | 5,412 |
| Aug 31, 2026 | 26.95 | 27.15 | 26.95 | 27.14 | 27.14 | -0.18% | 16,379 |
| Aug 28, 2026 | 27.26 | 27.30 | 27.18 | 27.19 | 27.19 | 0.14% | 5,616 |
| Aug 27, 2026 | 26.70 | 27.16 | 26.70 | 27.15 | 27.15 | 2.70% | 1,538 |
| Aug 26, 2026 | 26.58 | 26.58 | 26.41 | 26.44 | 26.44 | -0.74% | 3,687 |
| Aug 25, 2026 | 26.84 | 26.84 | 26.63 | 26.63 | 26.63 | -0.69% | 3,542 |
| Aug 24, 2026 | 26.81 | 26.82 | 26.69 | 26.82 | 26.82 | 0.45% | 1,840 |
| Aug 21, 2026 | 26.47 | 26.75 | 26.47 | 26.70 | 26.70 | 0.35% | 12,908 |
| Aug 20, 2026 | 26.55 | 26.61 | 26.55 | 26.61 | 26.61 | -0.37% | 1,300 |
| Aug 19, 2026 | 26.62 | 26.75 | 26.62 | 26.71 | 26.71 | 2.68% | 5,046 |
| Aug 18, 2026 | 26.05 | 26.19 | 26.01 | 26.01 | 26.01 | 1.37% | 4,063 |
| Aug 17, 2026 | 26.02 | 26.02 | 25.66 | 25.66 | 25.66 | -1.87% | 1,428 |
| Aug 14, 2026 | 26.68 | 26.68 | 26.01 | 26.15 | 26.15 | -1.68% | 7,938 |