Skip to main content
Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
19.44
-0.06 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
19.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6119.6119.4619.47--0.19%515
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%6,156
Apr 22, 202619.8619.9019.7919.9019.900.52%7,532
Apr 21, 202619.9719.9919.8019.8019.79-0.27%5,750
Apr 20, 202619.7219.8519.6919.8519.851.47%3,855
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%8,759
Apr 13, 202618.0718.4618.0718.4618.463.77%1,254
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%518
Mar 31, 202618.6018.6918.6018.6918.692.34%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, 202619.2019.3319.2019.2019.20-1.46%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, 202619.3319.3319.3319.3319.33-0.24%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