Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
21.31
+0.72 (3.52%)
At close: Jun 26, 2026, 4:00 PM EDT
21.31
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:10 PM EDT
INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.60 | 21.19 | 20.56 | 20.59 | - | - | 249 |
| Jun 25, 2026 | 20.96 | 20.96 | 20.59 | 20.59 | 20.59 | -1.55% | 1,661 |
| Jun 24, 2026 | 20.92 | 21.07 | 20.87 | 20.92 | 20.91 | 1.10% | 578 |
| Jun 23, 2026 | 20.66 | 20.76 | 20.61 | 20.69 | 20.69 | 0.51% | 573 |
| Jun 22, 2026 | 20.75 | 20.75 | 20.43 | 20.58 | 20.58 | -0.68% | 785 |
| Jun 18, 2026 | 20.53 | 20.72 | 20.53 | 20.72 | 20.72 | 0.65% | 861 |
| Jun 17, 2026 | 21.12 | 21.12 | 20.59 | 20.59 | 20.59 | -2.62% | 2,537 |
| Jun 16, 2026 | 21.20 | 21.20 | 21.14 | 21.14 | 21.14 | -0.89% | 3,677 |
| Jun 15, 2026 | 21.34 | 21.45 | 21.33 | 21.33 | 21.33 | 1.26% | 5,667 |
| Jun 12, 2026 | 21.02 | 21.10 | 20.78 | 21.07 | 21.06 | 0.13% | 3,587 |
| Jun 11, 2026 | 20.69 | 21.04 | 20.69 | 21.04 | 21.04 | 0.44% | 2,274 |
| Jun 10, 2026 | 21.25 | 21.25 | 20.95 | 20.95 | 20.95 | -1.87% | 830 |
| Jun 9, 2026 | 21.49 | 21.49 | 20.88 | 21.34 | 21.34 | -0.90% | 2,303 |
| Jun 8, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.58% | 58 |
| Jun 5, 2026 | 21.99 | 21.99 | 21.65 | 21.66 | 21.66 | -2.85% | 1,509 |
| Jun 4, 2026 | 22.43 | 22.56 | 22.30 | 22.30 | 22.30 | 0.96% | 1,655 |
| Jun 3, 2026 | 22.08 | 22.09 | 22.08 | 22.09 | 22.09 | -1.66% | 506 |
| Jun 2, 2026 | 22.57 | 22.57 | 22.35 | 22.46 | 22.46 | -2.09% | 5,933 |
| Jun 1, 2026 | 22.46 | 23.05 | 22.35 | 22.94 | 22.94 | 4.77% | 15,166 |
| May 29, 2026 | 21.66 | 21.95 | 21.66 | 21.90 | 21.89 | 3.88% | 2,428 |
| May 28, 2026 | 20.76 | 21.16 | 20.76 | 21.08 | 21.08 | 1.26% | 24,094 |
| May 27, 2026 | 20.91 | 20.91 | 20.80 | 20.82 | 20.82 | -0.43% | 454 |
| May 26, 2026 | 20.95 | 21.00 | 20.91 | 20.91 | 20.91 | 0.12% | 4,318 |
| May 22, 2026 | 20.68 | 20.88 | 20.68 | 20.88 | 20.88 | 2.94% | 1,953 |
| May 21, 2026 | 20.12 | 20.34 | 20.12 | 20.28 | 20.28 | -0.58% | 25,102 |
| May 20, 2026 | 20.14 | 20.40 | 20.14 | 20.40 | 20.40 | 0.58% | 612 |
| May 19, 2026 | 20.51 | 20.56 | 20.28 | 20.28 | 20.28 | -0.54% | 3,753 |
| May 18, 2026 | 20.56 | 20.56 | 20.29 | 20.40 | 20.39 | 0.85% | 1,518 |
| May 15, 2026 | 20.15 | 20.27 | 20.02 | 20.22 | 20.22 | 1.09% | 8,085 |
| May 14, 2026 | 20.04 | 20.11 | 20.00 | 20.00 | 20.00 | -0.09% | 829 |
| May 13, 2026 | 19.84 | 20.02 | 19.84 | 20.02 | 20.02 | -0.60% | 3,008 |
| May 12, 2026 | 20.35 | 20.36 | 20.14 | 20.14 | 20.14 | -2.44% | 1,039 |
| May 11, 2026 | 20.92 | 20.92 | 20.65 | 20.65 | 20.65 | -1.17% | 373 |
| May 8, 2026 | 20.60 | 20.89 | 20.60 | 20.89 | 20.89 | 0.56% | 5,152 |
| May 7, 2026 | 20.79 | 20.91 | 20.71 | 20.78 | 20.77 | 1.26% | 2,756 |
| May 6, 2026 | 20.67 | 20.67 | 20.41 | 20.52 | 20.52 | -0.64% | 14,555 |
| May 5, 2026 | 20.58 | 20.65 | 20.57 | 20.65 | 20.65 | 0.10% | 1,171 |
| May 4, 2026 | 20.62 | 20.73 | 20.49 | 20.63 | 20.63 | 1.26% | 2,220 |
| May 1, 2026 | 20.04 | 20.37 | 20.04 | 20.37 | 20.37 | 3.20% | 2,869 |
| Apr 30, 2026 | 19.50 | 19.74 | 19.50 | 19.74 | 19.74 | 0.85% | 1,118 |
| Apr 29, 2026 | 19.39 | 19.57 | 19.39 | 19.57 | 19.57 | 0.67% | 306 |
| Apr 28, 2026 | 19.61 | 19.61 | 19.44 | 19.44 | 19.44 | -0.33% | 546 |
| Apr 27, 2026 | 19.50 | 19.58 | 19.50 | 19.51 | 19.51 | -0.10% | 9,117 |
| Apr 24, 2026 | 19.22 | 19.53 | 19.22 | 19.53 | 19.53 | 1.95% | 8,650 |
| Apr 23, 2026 | 19.11 | 19.15 | 19.11 | 19.15 | 19.15 | -3.74% | 6,321 |
| Apr 22, 2026 | 19.86 | 19.90 | 19.79 | 19.90 | 19.90 | 0.52% | 7,532 |
| Apr 21, 2026 | 19.97 | 19.99 | 19.80 | 19.80 | 19.79 | -0.27% | 5,925 |
| Apr 20, 2026 | 19.72 | 19.85 | 19.69 | 19.85 | 19.85 | 1.47% | 4,006 |
| Apr 17, 2026 | 19.72 | 19.72 | 19.51 | 19.56 | 19.56 | 1.01% | 713 |
| Apr 16, 2026 | 19.29 | 19.36 | 19.29 | 19.36 | 19.36 | 0.97% | 5,072 |