Evolutionary Tree Innovators I (INVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.06
+0.12 (0.55%)
Nov 7, 2025, 4:00 PM EST
INVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.10% |
| Nov 5, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.71% |
| Nov 4, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.61% |
| Nov 3, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.13% |
| Oct 31, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.19% |
| Oct 30, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.95% |
| Oct 29, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.73% |
| Oct 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.35% |
| Oct 27, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.44% |
| Oct 24, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.48% |
| Oct 23, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.16% |
| Oct 22, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.32% |
| Oct 21, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.57% |
| Oct 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.03% |
| Oct 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.27% |
| Oct 16, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.67% |
| Oct 15, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.58% |
| Oct 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% |
| Oct 13, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.40% |
| Oct 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.32% |
| Oct 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.17% |
| Oct 8, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.15% |
| Oct 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.40% |
| Oct 6, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.80% |
| Oct 3, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.35% |
| Oct 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.44% |
| Oct 1, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.71% |
| Sep 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.96% |
| Sep 29, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.88% |
| Sep 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.53% |
| Sep 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.75% |
| Sep 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.79% |
| Sep 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.80% |
| Sep 22, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.09% |
| Sep 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.78% |
| Sep 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.00% |
| Sep 17, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.09% |
| Sep 16, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Sep 15, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.28% |
| Sep 12, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.48% |
| Sep 11, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.66% |
| Sep 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -3.63% |
| Sep 9, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.73% |
| Sep 8, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.56% |
| Sep 5, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.39% |
| Sep 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.88% |
| Sep 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.18% |
| Sep 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.00% |
| Aug 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.52% |
| Aug 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.45% |