Skip to main content
Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
19.00
+0.08 (0.42%)
Jun 27, 2025, 4:00 PM - Market closed

INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.0219.0318.9619.0019.000.43%4,576
Jun 26, 202518.9018.9218.8718.9218.920.29%2,589
Jun 25, 202518.9718.9718.8618.8618.86-0.67%4,176
Jun 24, 202518.9818.9918.9518.9918.991.66%387
Jun 23, 202518.6718.6818.5618.6818.680.62%2,350
Jun 20, 202518.6318.6318.5318.5618.56-0.13%1,593
Jun 18, 202518.5918.5918.5918.5918.59-0.39%1,144
Jun 17, 202518.7618.7918.6618.6618.66-0.84%16,005
Jun 16, 202518.7818.8218.7618.8218.821.40%3,741
Jun 13, 202518.7118.8318.5618.5618.56-2.10%12,623
Jun 12, 202519.0019.0218.9518.9618.96-0.16%23,176
Jun 11, 202519.2019.2018.9918.9918.99-0.89%19,952
Jun 10, 202519.2319.2619.1219.1619.16-0.16%2,232
Jun 9, 202519.2619.2619.1919.1919.190.60%128
Jun 6, 202519.0819.0819.0819.0819.080.42%17
Jun 5, 202519.1319.1319.0019.0019.00-0.08%568
Jun 4, 202519.0719.0719.0019.0119.010.60%1,214
Jun 3, 202518.9018.9018.9018.9018.901.36%96
Jun 2, 202518.5918.6918.5918.6518.650.04%1,153
May 30, 202518.4618.6418.4218.6418.640.22%3,980
May 29, 202518.6918.6918.5218.6018.60-0.15%1,336
May 28, 202518.6818.7118.6318.6318.63-0.32%1,420
May 27, 202518.6318.7018.6318.6918.691.88%720
May 23, 202518.2418.3918.2418.3418.34-0.84%1,759
May 22, 202518.4118.5818.4118.5018.50-2,941
May 21, 202518.5018.5018.5018.5018.50-2.17%59
May 20, 202518.9118.9118.9118.9118.910.35%52
May 19, 202518.7918.8418.7918.8418.84-0.33%1,013
May 16, 202518.8118.9118.8118.9118.911.00%102
May 15, 202518.7618.7618.6518.7218.720.34%2,135
May 14, 202518.7518.7518.6418.6518.65-0.21%5,002
May 13, 202518.7118.7118.6718.6918.69-0.04%2,565
May 12, 202518.5818.7018.5518.7018.704.16%3,674
May 9, 202517.9517.9517.9517.9517.95-0.08%6,183
May 8, 202517.9518.0817.9517.9717.970.74%2,422
May 7, 202517.7417.8417.7417.8417.840.54%3,124
May 6, 202517.9317.9317.7217.7417.74-1.59%3,323
May 5, 202518.1018.1418.0318.0318.030.33%5,904
May 2, 202518.0218.0217.9417.9717.971.65%4,450
May 1, 202517.8917.8917.6817.6817.68-1.13%8,791
Apr 30, 202517.5917.8817.5917.8817.880.42%6,241
Apr 29, 202517.6917.8917.6917.8017.800.60%5,949
Apr 28, 202517.7617.7617.6117.7017.700.31%285
Apr 25, 202517.5217.6417.5217.6417.640.54%6,622
Apr 24, 202517.3617.5517.3617.5517.553.01%778
Apr 23, 202517.0317.1417.0317.0317.032.15%2,186
Apr 22, 202516.5216.6816.5216.6816.682.26%3,824
Apr 21, 202516.3116.3116.3116.3116.31-1.50%141
Apr 17, 202516.4916.6116.4916.5616.560.60%16,389
Apr 16, 202516.5816.5916.3016.4616.46-1.22%1,660