Skip to main content
Alger Russell Innovation ETF (INVN)
NYSEARCA: INVN · Real-Time Price · USD
20.05
+0.11 (0.56%)
At close: Aug 15, 2025, 4:00 PM
20.05
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.8919.9419.8920.03-0.47%-
Aug 14, 202519.8019.9419.8019.9419.94-0.40%538
Aug 13, 202520.0220.0220.0220.0220.022.79%4
Aug 12, 202519.3819.4719.3719.4719.472.26%5,283
Aug 11, 202519.3519.3519.0419.0419.04-1.13%3,250
Aug 8, 202519.2619.2619.2619.2619.26-0.60%229
Aug 7, 202519.5719.5719.3419.3819.38-0.24%1,441
Aug 6, 202519.3719.4219.3619.4219.420.31%2,723
Aug 5, 202519.5019.5019.3619.3619.36-0.45%10,233
Aug 4, 202519.3219.4519.2719.4519.451.49%4,877
Aug 1, 202519.2819.2819.0619.1719.17-1.08%1,401
Jul 31, 202519.7119.8319.3719.3719.37-1.82%5,652
Jul 30, 202519.7720.1719.7119.7319.73-0.10%4,856
Jul 29, 202520.0320.0319.6919.7519.75-1.37%566
Jul 28, 202520.0020.0920.0020.0320.03-0.11%1,280
Jul 25, 202520.0020.1020.0020.0520.050.45%11,951
Jul 24, 202520.0420.0419.9219.9619.96-0.39%12,799
Jul 23, 202520.0220.0419.9220.0420.040.77%2,304
Jul 22, 202519.7119.8919.7119.8919.891.66%1,099
Jul 21, 202519.6719.6819.5619.5619.56-2,780
Jul 18, 202519.6519.6519.4719.5619.560.17%1,842
Jul 17, 202519.5119.6019.5119.5319.530.95%5,193
Jul 16, 202519.3119.3419.3119.3419.340.82%1,905
Jul 15, 202519.4419.4619.1919.1919.19-1.26%1,067
Jul 14, 202519.4519.5019.4319.4319.430.43%3,038
Jul 11, 202519.5019.5019.3519.3519.35-1.88%1,043
Jul 10, 202519.8419.8419.7219.7219.720.01%357
Jul 9, 202519.5819.7219.5819.7219.720.36%1,781
Jul 8, 202519.5519.7419.5519.6519.650.89%8,960
Jul 7, 202519.6719.6719.4319.4719.47-1.01%4,875
Jul 3, 202519.6919.6919.6719.6719.671.18%533
Jul 2, 202519.4519.4519.4419.4419.440.67%1,498
Jul 1, 202519.2119.5219.2119.3119.311.16%1,551
Jun 30, 202519.0819.1019.0619.0919.090.48%619
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