Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
25.89
+0.33 (1.30%)
At close: Oct 5, 2026, 4:00 PM EDT
25.89
0.00 (0.00%)
After-hours: Oct 5, 2026, 6:30 PM EDT
INVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 25.58 | 25.82 | 25.53 | 25.55 | - | - | 152 |
| 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 |
| Aug 13, 2026 | 25.42 | 26.59 | 25.42 | 26.59 | 26.59 | 4.64% | 1,594 |
| Aug 12, 2026 | 25.50 | 25.50 | 25.24 | 25.41 | 25.41 | -1.12% | 1,498 |
| Aug 11, 2026 | 25.62 | 25.70 | 25.62 | 25.70 | 25.70 | -0.25% | 1,159 |
| Aug 10, 2026 | 25.43 | 25.77 | 25.42 | 25.77 | 25.76 | 1.27% | 2,336 |
| Aug 7, 2026 | 24.96 | 25.44 | 24.96 | 25.44 | 25.44 | 3.18% | 5,886 |
| Aug 6, 2026 | 24.44 | 24.66 | 24.44 | 24.66 | 24.66 | -1.53% | 1,116 |
| Aug 5, 2026 | 25.19 | 25.19 | 24.89 | 25.04 | 25.04 | 0.08% | 600 |
| Aug 4, 2026 | 24.58 | 25.02 | 24.56 | 25.02 | 25.02 | 3.51% | 1,647 |
| Aug 3, 2026 | 24.06 | 24.20 | 24.06 | 24.17 | 24.17 | 1.55% | 9,106 |
| Jul 31, 2026 | 23.62 | 23.80 | 23.42 | 23.80 | 23.80 | -0.50% | 2,287 |
| Jul 30, 2026 | 23.75 | 23.92 | 23.42 | 23.92 | 23.92 | -1.73% | 1,192 |
| Jul 29, 2026 | 24.22 | 24.51 | 24.22 | 24.34 | 24.34 | 1.08% | 6,224 |
| Jul 28, 2026 | 23.64 | 24.09 | 23.64 | 24.08 | 24.08 | 4.02% | 5,940 |
| Jul 27, 2026 | 22.90 | 23.21 | 22.90 | 23.15 | 23.15 | 4.24% | 5,247 |