Get the Stockscreener App
21.86
0.66%
0.1431
After Hours:
21.93
0.069
+0.32%
Alger Russell Innovation Etf Stock (INVN) Price History
The historical daily chart and data for Alger Russell Innovation Etf stock (INVN), show that the latest closing stock price as of December 05, 2025, is $21.86.
- Alger Russell Innovation Etf all-time high stock price is $21.93, occurred on December 05, 2025.
- The lowest Alger Russell Innovation Etf stock price recorded was $15.37 on April 07, 2025. Since then, Alger Russell Innovation Etf's stock price has risen over 42.23% to $21.86 now.
- The 52-week high stock price for INVN is $21.93, representing a 0.32% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for INVN is $15.37, indicating a -29.69% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about INVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $21.93 | $21.86 | $0.069 | 182.0 | +0.66% |
| Dec 04, 2025 | $21.72 | $21.58 | $0.14 | 1,028.0 | +0.45% |
| Dec 03, 2025 | $21.62 | $21.52 | $0.1056 | 906.0 | +0.88% |
| Dec 02, 2025 | $21.45 | $21.39 | $0.06 | 402.0 | +0.71% |
| Dec 01, 2025 | $21.28 | $21.28 | $0.00 | 28.00 | -0.31% |
| Nov 28, 2025 | $21.36 | $21.35 | $0.0141 | 2,432.0 | +0.46% |
| Nov 26, 2025 | $21.34 | $21.25 | $0.092 | 4,425.0 | -0.31% |
| Nov 25, 2025 | $21.32 | $21.14 | $0.1756 | 551.0 | +2.17% |
| Nov 24, 2025 | $20.86 | $20.86 | $0.0031 | 109.0 | +0.94% |
| Nov 21, 2025 | $20.67 | $20.38 | $0.2882 | 430.0 | +1.84% |
| Nov 20, 2025 | $20.84 | $20.29 | $0.5495 | 2,150.0 | -1.68% |
| Nov 19, 2025 | $20.83 | $20.63 | $0.20 | 740.0 | -0.88% |
| Nov 18, 2025 | $20.83 | $20.61 | $0.2151 | 294.0 | +0.58% |
| Nov 17, 2025 | $21.12 | $20.67 | $0.4499 | 5,038.0 | -1.73% |
| Nov 14, 2025 | $21.07 | $21.07 | $0.00 | 94.00 | -0.34% |
| Nov 13, 2025 | $21.16 | $21.14 | $0.0195 | 291.0 | -1.54% |
| Nov 12, 2025 | $21.51 | $21.47 | $0.0384 | 853.0 | +0.26% |
| Nov 11, 2025 | $21.44 | $21.29 | $0.1499 | 1,248.0 | +1.06% |
| Nov 10, 2025 | $21.19 | $21.09 | $0.10 | 304.0 | +1.73% |
Alger Russell Innovation Etf Stock (INVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alger Russell Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alger Russell Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alger Russell Innovation Etf Stock (INVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.93 | $21.28 | $0.6473 | 2,728.0 | +2.40% |
| Nov, 2025 | $21.51 | $20.29 | $1.22 | 43,625.0 | +0.54% |
| Oct, 2025 | $21.38 | $20.33 | $1.05 | 54,454.0 | +1.60% |
| Sep, 2025 | $21.50 | $20.33 | $1.17 | 49,787.0 | +2.25% |
| Aug, 2025 | $20.58 | $19.04 | $1.54 | 45,636.0 | +5.50% |
| Jul, 2025 | $20.17 | $19.19 | $0.9843 | 73,674.0 | +1.48% |
| Jun, 2025 | $19.26 | $18.52 | $0.735 | 98,339.0 | +2.42% |
| May, 2025 | $18.91 | $17.68 | $1.23 | 60,954.0 | +4.26% |
| Apr, 2025 | $18.27 | $15.37 | $2.90 | 89,863.0 | -1.22% |
| Mar, 2025 | $19.16 | $17.85 | $1.31 | 71,612.0 | -5.61% |
| Feb, 2025 | $20.98 | $18.95 | $2.04 | 269,983.0 | -7.83% |
| Jan, 2025 | $21.08 | $19.60 | $1.48 | 447,672.0 | +0.00% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):