Skip to main content
Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
21.65
+0.33 (1.55%)
Jun 29, 2026, 11:07 AM EDT - Market open

INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202621.7321.7321.7321.73-1.95%156
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
Jun 12, 202621.0221.1020.7821.0721.060.13%3,587
Jun 11, 202620.6921.0420.6921.0421.040.44%2,274
Jun 10, 202621.2521.2520.9520.9520.95-1.87%830
Jun 9, 202621.4921.4920.8821.3421.34-0.90%2,303
Jun 8, 202621.5421.5421.5421.5421.54-0.58%58
Jun 5, 202621.9921.9921.6521.6621.66-2.85%1,509
Jun 4, 202622.4322.5622.3022.3022.300.96%1,655
Jun 3, 202622.0822.0922.0822.0922.09-1.66%506
Jun 2, 202622.5722.5722.3522.4622.46-2.09%5,933
Jun 1, 202622.4623.0522.3522.9422.944.77%15,166
May 29, 202621.6621.9521.6621.9021.893.88%2,428
May 28, 202620.7621.1620.7621.0821.081.26%24,094
May 27, 202620.9120.9120.8020.8220.82-0.43%454
May 26, 202620.9521.0020.9120.9120.910.12%4,318
May 22, 202620.6820.8820.6820.8820.882.94%1,953
May 21, 202620.1220.3420.1220.2820.28-0.58%25,102
May 20, 202620.1420.4020.1420.4020.400.58%612
May 19, 202620.5120.5620.2820.2820.28-0.54%3,753
May 18, 202620.5620.5620.2920.4020.390.85%1,518
May 15, 202620.1520.2720.0220.2220.221.09%8,085
May 14, 202620.0420.1120.0020.0020.00-0.09%829
May 13, 202619.8420.0219.8420.0220.02-0.60%3,008
May 12, 202620.3520.3620.1420.1420.14-2.44%1,039
May 11, 202620.9220.9220.6520.6520.65-1.17%373
May 8, 202620.6020.8920.6020.8920.890.56%5,152
May 7, 202620.7920.9120.7120.7820.771.26%2,756
May 6, 202620.6720.6720.4120.5220.52-0.64%14,555
May 5, 202620.5820.6520.5720.6520.650.10%1,171
May 4, 202620.6220.7320.4920.6320.631.26%2,220
May 1, 202620.0420.3720.0420.3720.373.20%2,869
Apr 30, 202619.5019.7419.5019.7419.740.85%1,118
Apr 29, 202619.3919.5719.3919.5719.570.67%306
Apr 28, 202619.6119.6119.4419.4419.44-0.33%546
Apr 27, 202619.5019.5819.5019.5119.51-0.10%9,117
Apr 24, 202619.2219.5319.2219.5319.531.95%8,650
Apr 23, 202619.1119.1519.1119.1519.15-3.74%6,321
Apr 22, 202619.8619.9019.7919.9019.900.52%7,532
Apr 21, 202619.9719.9919.8019.8019.79-0.27%5,925
Apr 20, 202619.7219.8519.6919.8519.851.47%4,006
Apr 17, 202619.7219.7219.5119.5619.561.01%713
Apr 16, 202619.2919.3619.2919.3619.360.97%5,072
Apr 15, 202618.5619.2018.5619.1819.183.59%6,252
Apr 14, 202618.6018.6018.5118.5118.510.31%8,760
Apr 13, 202618.0718.4618.0718.4618.463.77%1,554
Apr 10, 202617.8917.8917.7517.7917.79-2.49%8,396
Apr 9, 202618.2518.2518.0618.2418.24-2.23%5,986
Apr 8, 202619.3719.3718.6618.6618.66-0.69%5,025
Apr 7, 202618.9218.9618.7918.7918.79-0.96%1,787
Apr 6, 202618.9318.9718.9318.9718.970.17%1,554
Apr 2, 202618.7918.9318.7918.9318.930.80%4,425
Apr 1, 202618.7118.8818.7118.7818.780.49%519
Mar 31, 202618.6018.6918.6018.6918.692.33%375
Mar 30, 202618.2618.3218.2018.2718.271.20%349
Mar 27, 202618.2218.2218.0418.0518.05-2.88%503
Mar 26, 202618.6118.6118.5818.5818.580.35%2,104
Mar 25, 202618.6518.6818.4618.5218.520.72%8,095
Mar 24, 202618.4318.4318.3918.3918.39-2.76%1,754
Mar 23, 202618.9618.9618.9118.9118.910.76%3,152
Mar 20, 202618.6618.7718.6618.7718.77-1.18%1,073
Mar 19, 202618.9918.9918.9918.9918.990.42%77
Mar 18, 202618.9318.9318.9118.9118.91-1.02%240
Mar 17, 202619.1919.1919.1119.1119.111.12%370
Mar 16, 202618.9018.9018.9018.9018.900.76%24
Mar 13, 202618.7518.7518.7518.7518.750.11%69
Mar 12, 202618.7318.7318.7318.7318.73-2.15%80
Mar 11, 202619.1419.1419.1419.1419.14-0.27%113
Mar 10, 202619.2019.3319.2019.2019.20-1.47%453
Mar 9, 202619.1419.4819.1419.4819.48-0.05%221
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, 202619.3319.3319.3319.3319.33-0.23%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, 202620.1620.1619.5819.6219.62-2.25%4,371
Feb 10, 202620.2020.2020.0820.0820.080.27%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