Skip to main content
logo
Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
26.54
-0.10 (-0.36%)
Aug 26, 2026, 2:25 PM EDT - Market open

INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202626.8426.8426.6326.6326.63-0.69%3,542
Aug 24, 202626.8126.8226.6926.8226.820.45%1,840
Aug 21, 202626.4726.7526.4726.7026.700.35%12,908
Aug 20, 202626.5526.6126.5526.6126.61-0.37%1,300
Aug 19, 202626.6226.7526.6226.7126.712.68%5,046
Aug 18, 202626.0526.1926.0126.0126.011.37%4,063
Aug 17, 202626.0226.0225.6625.6625.66-1.87%1,428
Aug 14, 202626.6826.6826.0126.1526.15-1.68%7,938
Aug 13, 202625.4226.5925.4226.5926.594.64%1,594
Aug 12, 202625.5025.5025.2425.4125.41-1.12%1,498
Aug 11, 202625.6225.7025.6225.7025.70-0.25%1,159
Aug 10, 202625.4325.7725.4225.7725.761.27%2,336
Aug 7, 202624.9625.4424.9625.4425.443.18%5,886
Aug 6, 202624.4424.6624.4424.6624.66-1.53%1,116
Aug 5, 202625.1925.1924.8925.0425.040.08%600
Aug 4, 202624.5825.0224.5625.0225.023.51%1,647
Aug 3, 202624.0624.2024.0624.1724.171.55%9,106
Jul 31, 202623.6223.8023.4223.8023.80-0.50%2,287
Jul 30, 202623.7523.9223.4223.9223.92-1.73%1,192
Jul 29, 202624.2224.5124.2224.3424.341.08%6,224
Jul 28, 202623.6424.0923.6424.0824.084.02%5,940
Jul 27, 202622.9023.2122.9023.1523.154.24%5,247
Jul 24, 202621.9022.2321.9022.2122.212.91%825
Jul 23, 202621.7321.7321.5021.5821.58-1.81%31,220
Jul 22, 202621.9121.9821.9121.9821.98-3.22%6,795
Jul 21, 202622.9822.9822.6722.7122.71-1.75%28,234
Jul 20, 202622.9623.2722.9623.1123.110.28%25,820
Jul 17, 202623.1723.1722.9623.0523.05-0.25%6,277
Jul 16, 202622.8623.1222.8623.1023.100.93%3,746
Jul 15, 202622.8623.0722.8322.8922.891.65%3,653
Jul 14, 202622.5422.6622.5222.5222.52-1.65%1,551
Jul 13, 202622.5022.9022.5022.9022.901.90%1,778
Jul 10, 202622.5722.5722.4722.4722.47-0.47%1,278
Jul 9, 202622.2122.5822.2122.5822.581.98%296
Jul 8, 202622.3022.3022.0822.1422.14-1.89%4,032
Jul 7, 202622.6923.0622.5722.5722.571.20%688
Jul 6, 202622.1222.4622.1222.3022.300.27%7,079
Jul 2, 202622.2122.2422.2122.2422.241.47%1,397
Jul 1, 202621.9221.9221.9221.9221.922.28%40
Jun 30, 202621.3821.4321.3821.4321.43-0.41%1,281
Jun 29, 202621.7321.7321.5221.5221.520.95%1,291
Jun 26, 202621.1221.3221.1221.3221.313.52%352
Jun 25, 202620.9620.9620.5920.5920.59-1.55%1,661
Jun 24, 202620.9221.0720.8720.9220.911.10%578
Jun 23, 202620.6620.7620.6120.6920.690.51%573
Jun 22, 202620.7520.7520.4320.5820.58-0.68%785
Jun 18, 202620.5320.7220.5320.7220.720.65%861
Jun 17, 202621.1221.1220.5920.5920.59-2.62%2,537
Jun 16, 202621.2021.2021.1421.1421.14-0.89%3,677
Jun 15, 202621.3421.4521.3321.3321.331.26%5,667