Alger Russell Innovation ... (INVN)
16.64
-0.02 (-0.11%)
At close: Apr 15, 2025, 3:56 PM
16.64
0.03%
After-hours: Apr 15, 2025, 08:00 PM EDT
Alger Russell Innovation ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 16.76 | 16.75 | 16.76 | 16.79 | 16.66 | 16.49 | 16.66 | 16.66 | 0.91% | 2,122 |
| Apr 11, 2025 | 16.24 | 16.24 | 16.52 | 16.52 | 16.24 | 16.24 | 16.51 | 16.51 | 1.48% | 4,300 |
| Apr 10, 2025 | 16.34 | 16.34 | 16.47 | 16.47 | 16.15 | 16.15 | 16.27 | 16.27 | -4.57% | 3,729 |
| Apr 9, 2025 | 15.69 | 15.69 | 17.05 | 17.05 | 15.53 | 15.53 | 17.05 | 17.05 | 9.93% | 2,500 |
| Apr 8, 2025 | 16.46 | 16.46 | 16.48 | 16.48 | 15.50 | 15.50 | 15.51 | 15.51 | -3.18% | 4,322 |
| Apr 7, 2025 | 15.37 | 15.37 | 16.15 | 16.15 | 15.37 | 15.37 | 16.02 | 16.02 | -0.93% | 6,917 |
| Apr 4, 2025 | 16.27 | 16.27 | 16.44 | 16.44 | 16.17 | 16.17 | 16.17 | 16.17 | -6.15% | 10,700 |
| Apr 3, 2025 | 17.40 | 17.40 | 17.42 | 17.42 | 17.23 | 17.23 | 17.23 | 17.23 | -5.59% | 3,644 |
| Apr 2, 2025 | 18.12 | 18.12 | 18.27 | 18.27 | 18.12 | 18.12 | 18.25 | 18.25 | 1.16% | 2,700 |
| Apr 1, 2025 | 17.90 | 17.90 | 18.04 | 18.04 | 17.90 | 17.90 | 18.04 | 18.04 | -0.33% | 401 |
| Mar 31, 2025 | 17.86 | 17.86 | 18.10 | 18.10 | 17.86 | 17.86 | 18.10 | 18.10 | -0.39% | 1,111 |
| Mar 28, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -2.05% | 3,277 |
| Mar 27, 2025 | 18.55 | 18.55 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | 18.55 | -0.91% | 3,300 |
| Mar 26, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.64% | 100 |
| Mar 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.84 | 18.84 | 18.84 | 18.84 | -0.63% | 1,700 |
| Mar 24, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.27% | 100 |
| Mar 21, 2025 | 18.52 | 18.52 | 18.54 | 18.54 | 18.51 | 18.51 | 18.54 | 18.54 | 0.16% | 800 |
| Mar 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | 18.51 | 18.51 | 18.51 | -0.70% | 8,900 |
| Mar 19, 2025 | 18.60 | 18.60 | 18.64 | 18.64 | 18.60 | 18.60 | 18.64 | 18.64 | 0.98% | 341 |
| Mar 18, 2025 | 18.46 | 18.46 | 18.50 | 18.50 | 18.44 | 18.44 | 18.46 | 18.46 | -0.81% | 3,400 |
| Mar 17, 2025 | 18.36 | 18.36 | 18.62 | 18.62 | 18.36 | 18.36 | 18.61 | 18.61 | 1.58% | 6,300 |
| Mar 14, 2025 | 18.29 | 18.29 | 18.32 | 18.32 | 18.29 | 18.29 | 18.32 | 18.32 | 2.46% | 4,709 |
| Mar 13, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 17.85 | 17.85 | 17.88 | 17.88 | -2.03% | 5,207 |
| Mar 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.20 | 18.20 | 18.25 | 18.25 | -0.33% | 2,500 |
| Mar 11, 2025 | 18.43 | 18.43 | 18.44 | 18.44 | 18.31 | 18.31 | 18.31 | 18.31 | -1.56% | 4,503 |
| Mar 10, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.57 | 18.57 | 18.60 | 18.60 | -2.41% | 14,400 |
| Mar 7, 2025 | 18.94 | 18.94 | 19.08 | 19.08 | 18.66 | 18.66 | 19.06 | 19.06 | 1.49% | 4,500 |
| Mar 6, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | 18.75 | 18.78 | 18.78 | -1.98% | 3,500 |
| Mar 5, 2025 | 18.99 | 18.99 | 19.16 | 19.16 | 18.99 | 18.99 | 19.16 | 19.16 | 1.38% | 400 |
| Mar 4, 2025 | 18.69 | 18.69 | 19.12 | 19.12 | 18.66 | 18.66 | 18.90 | 18.90 | 0.43% | 917 |
| Mar 3, 2025 | 19.02 | 19.02 | 19.09 | 19.09 | 18.82 | 18.82 | 18.82 | 18.82 | -1.83% | 6,319 |
| Feb 28, 2025 | 19.13 | 19.13 | 19.17 | 19.17 | 18.94 | 18.94 | 19.17 | 19.17 | -0.57% | 44,000 |
| Feb 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.28 | 19.28 | 19.28 | 19.28 | -1.83% | 700 |
| Feb 26, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.59 | 19.59 | 19.64 | 19.64 | 0.00% | 1,900 |
| Feb 25, 2025 | 19.58 | 19.58 | 19.64 | 19.64 | 19.58 | 19.58 | 19.64 | 19.64 | -0.51% | 246 |
| Feb 24, 2025 | 19.76 | 19.76 | 19.78 | 19.78 | 19.74 | 19.74 | 19.74 | 19.74 | 0.00% | 2,327 |
| Feb 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | 19.74 | 19.74 | 19.74 | -1.84% | 203 |
| Feb 20, 2025 | 20.07 | 20.07 | 20.11 | 20.11 | 20.07 | 20.07 | 20.11 | 20.11 | 0.10% | 121 |
| Feb 19, 2025 | 20.07 | 20.07 | 20.14 | 20.14 | 20.07 | 20.07 | 20.09 | 20.09 | -0.54% | 1,523 |
| Feb 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.70% | 122 |
| Feb 14, 2025 | 20.02 | 20.02 | 20.06 | 20.06 | 20.01 | 20.01 | 20.06 | 20.06 | -1.08% | 5,001 |
| Feb 13, 2025 | 20.12 | 20.12 | 20.28 | 20.28 | 20.12 | 20.12 | 20.28 | 20.28 | 0.75% | 24,500 |
| Feb 12, 2025 | 20.10 | 20.10 | 20.13 | 20.13 | 20.09 | 20.09 | 20.13 | 20.13 | -0.15% | 13,605 |
| Feb 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.16 | 20.16 | 20.16 | 20.16 | -1.13% | 2,858 |
| Feb 10, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.37 | 20.37 | 20.39 | 20.39 | 0.30% | 33,027 |
| Feb 7, 2025 | 20.39 | 20.39 | 20.44 | 20.44 | 20.33 | 20.33 | 20.33 | 20.33 | -1.41% | 47,900 |
| Feb 6, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | 20.57 | 20.58 | 20.62 | 20.63 | -1.62% | 11,618 |
| Feb 5, 2025 | 20.81 | 20.81 | 20.98 | 20.98 | 20.81 | 20.81 | 20.96 | 20.96 | 0.91% | 7,384 |
| Feb 4, 2025 | 20.74 | 20.74 | 20.77 | 20.77 | 20.73 | 20.73 | 20.77 | 20.77 | 0.14% | 19,828 |
| Feb 3, 2025 | 20.70 | 20.70 | 20.74 | 20.74 | 20.66 | 20.66 | 20.74 | 20.74 | -0.29% | 53,335 |