Skip to main content
Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
19.49
-0.03 (-0.15%)
Mar 6, 2026, 4:00 PM EST - Market closed

INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2019.4919.2019.4919.49-0.17%1,010
Mar 5, 202619.4619.5219.4119.5219.520.70%479
Mar 4, 202619.3019.4219.3019.3919.390.69%3,741
Mar 3, 202619.2619.2619.2619.2619.26-0.40%231
Mar 2, 202619.3319.3319.3319.3319.33-0.24%132
Feb 27, 202619.2019.3819.2019.3819.38-0.96%235
Feb 26, 202619.5719.5719.5719.5719.570.95%105
Feb 25, 202619.2719.3819.2019.3819.380.58%290
Feb 24, 202619.2619.2719.2319.2719.271.97%5,029
Feb 23, 202619.3719.3718.8618.9018.90-2.97%999
Feb 20, 202619.4819.4819.4819.4819.481.08%264
Feb 19, 202619.2419.2719.2419.2719.27-0.64%247
Feb 18, 202619.4019.4019.4019.4019.401.10%165
Feb 17, 202619.1319.1918.9919.1919.18-0.70%1,253
Feb 13, 202619.4519.4519.3219.3219.320.89%510
Feb 12, 202619.6919.6919.0019.1519.15-2.41%1,688
Feb 11, 202620.1620.1619.5819.6219.62-2.26%4,371
Feb 10, 202620.2020.2020.0820.0820.080.26%304
Feb 9, 202619.8820.0219.8820.0220.020.22%200
Feb 6, 202619.5719.9819.5719.9819.983.59%976
Feb 5, 202619.5719.5919.2819.2919.29-2.07%1,037
Feb 4, 202619.4919.7419.4919.6919.692.66%683
Feb 3, 202620.0120.0119.0819.1819.18-4.69%5,119
Feb 2, 202620.2520.2520.1320.1320.130.57%1,034
Jan 30, 202620.1020.1019.9220.0120.01-1.60%10,849
Jan 29, 202620.7320.7320.2120.3420.34-2.50%38,858
Jan 28, 202620.8620.8620.8620.8620.86-0.78%103
Jan 27, 202621.0521.0521.0321.0321.03-1.08%687
Jan 26, 202621.2621.2621.2621.2621.260.95%399
Jan 23, 202621.2621.2621.0621.0621.06-0.64%398
Jan 22, 202621.1621.1921.1321.1921.191.96%504
Jan 21, 202620.6620.8020.6620.7920.791.05%615
Jan 20, 202620.7420.7420.5220.5720.57-1.65%2,253
Jan 16, 202621.0221.0220.9120.9220.92-1.76%12,483
Jan 15, 202621.3621.3721.2921.2921.29-0.82%24,533
Jan 14, 202621.4621.4721.4521.4721.47-0.81%9,691
Jan 13, 202622.0622.0621.6021.6421.64-1.52%15,227
Jan 12, 202621.9821.9821.9821.9821.98-0.15%26
Jan 9, 202622.1822.1822.0122.0122.01-0.57%269
Jan 8, 202622.1422.2422.1122.1422.14-0.90%9,401
Jan 7, 202622.3022.3422.3022.3422.340.74%120
Jan 6, 202622.0522.1822.0522.1822.182.15%8,126
Jan 5, 202621.7921.7921.7121.7121.711.30%7,123
Jan 2, 202621.4721.5321.4321.4321.43-0.99%2,249
Dec 31, 202521.7421.7421.6421.6421.64-0.81%4,188
Dec 30, 202521.8921.9021.8221.8221.82-0.36%3,083
Dec 29, 202521.9021.9021.9021.9021.90-0.40%811
Dec 26, 202521.9921.9921.9921.9921.990.11%44
Dec 24, 202521.9621.9621.9621.9621.960.47%142
Dec 23, 202521.7621.8621.7621.8621.86-0.81%651
Dec 22, 202522.1822.1822.0422.0422.040.52%261
Dec 19, 202521.9321.9321.9321.9321.931.45%26
Dec 18, 202521.6721.6921.5921.6121.610.13%746
Dec 17, 202521.6921.6921.5921.5921.52-0.32%2,009
Dec 16, 202521.5421.6621.5321.6621.59-0.27%1,559
Dec 15, 202521.7121.7121.7021.7121.65-0.85%270
Dec 12, 202521.9021.9021.9021.9021.84-0.66%269
Dec 11, 202522.0422.0722.0122.0421.980.07%421
Dec 10, 202522.0022.0822.0022.0321.960.99%4,489
Dec 9, 202521.8821.8821.8121.8121.75-0.26%1,394
Dec 8, 202521.9321.9321.8721.8721.810.04%2,172
Dec 5, 202521.9321.9321.8621.8621.800.66%182
Dec 4, 202521.5821.7221.5821.7221.660.45%1,028
Dec 3, 202521.5221.6221.5221.6221.560.88%906
Dec 2, 202521.3921.4521.3921.4321.370.70%402
Dec 1, 202521.2821.2821.2821.2821.22-0.30%28
Nov 28, 202521.3621.3621.3521.3521.290.46%2,432
Nov 26, 202521.2521.3421.2521.2521.19-0.31%4,425
Nov 25, 202521.1421.3221.1421.3221.252.17%551
Nov 24, 202520.8620.8620.8620.8620.800.94%109
Nov 21, 202520.3820.6720.3820.6720.611.84%430
Nov 20, 202520.8320.8420.2920.2920.24-1.68%2,150
Nov 19, 202520.8320.8320.6320.6420.58-0.88%740
Nov 18, 202520.6120.8320.6120.8320.770.57%294
Nov 17, 202521.1221.1220.6720.7120.65-1.73%5,038
Nov 14, 202521.0721.0721.0721.0721.01-0.34%94
Nov 13, 202521.1621.1621.1421.1421.08-1.54%291
Nov 12, 202521.5121.5121.4721.4721.410.27%853
Nov 11, 202521.2921.4421.2921.4221.351.06%1,248
Nov 10, 202521.0921.1921.0921.1921.131.72%304
Nov 7, 202520.5320.8320.5320.8320.770.35%704
Nov 6, 202520.8020.9720.7620.7620.70-1.32%9,150
Nov 5, 202520.8921.0620.8521.0420.981.76%1,063
Nov 4, 202520.6520.6820.6520.6720.61-2.51%7,631
Nov 3, 202520.9421.2120.9421.2121.14-0.14%6,118
Oct 31, 202521.0821.2321.0821.2321.172.11%6,227
Oct 30, 202520.8721.0020.8020.8020.740.37%1,190
Oct 29, 202520.9321.0120.6520.7220.66-1.98%802
Oct 28, 202521.2821.3421.1421.1421.08-0.77%1,612
Oct 27, 202521.2921.3021.2621.3021.240.64%2,782
Oct 24, 202521.2621.2821.1621.1621.100.48%1,653
Oct 23, 202521.0621.0621.0621.0621.000.65%69
Oct 22, 202521.0821.0820.8320.9320.87-1.12%3,328
Oct 21, 202520.8621.1620.8621.1621.101.27%2,920
Oct 20, 202520.9020.9020.9020.9020.841.31%287
Oct 17, 202520.6020.6320.6020.6320.570.44%1,873
Oct 16, 202520.8620.8620.4620.5420.48-0.71%14,156
Oct 15, 202520.7120.7420.6820.6820.62-0.01%4,453
Oct 14, 202520.7620.7620.6820.6820.620.21%1,328
Oct 13, 202520.5620.6420.5620.6420.581.35%1,028