MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INVN — Alger Russell Innovation ETF
NYSE ArcaAlger Russell Innovation ETF
$25.59
-0.04(-0.15%)
- O
- 25.67
- H
- 25.67
- L
- 25.50
- V
- 4.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.59
Period Return+53.46%
Period High$27.54
Period Low$16.52
Avg Daily Volume3.4K
Total Trading Days365
INVN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.67 | $25.67 | $25.50 | $25.59 | $-0.04 | -0.15% | 4,884 | $25.59 | $25.50 $25.67 |
| Oct 1, 2026 | $25.48 | $25.63 | $25.48 | $25.63 | +$0.23 | +0.90% | 296 | $25.53 | $25.48 $25.63 |
| Sep 30, 2026 | $25.51 | $25.51 | $25.40 | $25.40 | +$0.22 | +0.88% | 530 | $25.46 | $25.40 $25.51 |
| Sep 29, 2026 | $25.29 | $25.29 | $25.18 | $25.18 | +$0.01 | +0.03% | 423 | $25.28 | $25.18 $25.29 |
| Sep 28, 2026 | $24.97 | $25.23 | $24.97 | $25.17 | $-0.49 | -1.90% | 3,749 | $25.07 | $24.97 $25.23 |
| Sep 25, 2026 | $25.73 | $25.73 | $25.66 | $25.66 | $-0.13 | -0.49% | 3,233 | $25.73 | $25.66 $25.73 |
| Sep 24, 2026 | $25.83 | $25.89 | $25.70 | $25.79 | $-0.19 | -0.72% | 4,724 | $25.78 | $25.70 $25.89 |
| Sep 23, 2026 | $26.08 | $26.08 | $25.91 | $25.97 | $-0.09 | -0.33% | 920 | $26.00 | $25.91 $26.08 |
| Sep 22, 2026 | $26.60 | $26.60 | $26.06 | $26.06 | $-0.18 | -0.67% | 1,309 | $26.33 | $26.06 $26.60 |
| Sep 21, 2026 | $26.15 | $26.28 | $26.13 | $26.23 | +$0.40 | +1.54% | 2,351 | $26.20 | $26.13 $26.28 |
| Sep 18, 2026 | $25.91 | $25.91 | $25.84 | $25.84 | $-0.39 | -1.49% | 912 | $25.90 | $25.84 $25.91 |
| Sep 17, 2026 | $26.01 | $26.27 | $26.01 | $26.23 | +$0.15 | +0.58% | 809 | $26.16 | $26.01 $26.27 |
| Sep 16, 2026 | $25.98 | $26.08 | $25.94 | $26.08 | $-0.33 | -1.25% | 524 | $26.00 | $25.94 $26.08 |
| Sep 15, 2026 | $26.30 | $26.64 | $26.30 | $26.40 | $-0.19 | -0.72% | 755 | $26.56 | $26.30 $26.64 |
| Sep 14, 2026 | $26.55 | $26.64 | $26.52 | $26.60 | +$0.78 | +3.01% | 1,593 | $26.55 | $26.52 $26.64 |
| Sep 11, 2026 | $25.79 | $25.82 | $25.77 | $25.82 | +$0.21 | +0.81% | 1,472 | $25.79 | $25.77 $25.82 |
| Sep 10, 2026 | $25.50 | $25.61 | $25.50 | $25.61 | +$0.10 | +0.40% | 2,296 | $25.56 | $25.50 $25.61 |
| Sep 9, 2026 | $25.62 | $25.64 | $25.51 | $25.51 | $-0.37 | -1.44% | 7,484 | $25.59 | $25.51 $25.64 |
| Sep 8, 2026 | $26.01 | $26.04 | $25.83 | $25.88 | $-0.97 | -3.60% | 8,066 | $25.96 | $25.83 $26.04 |
| Sep 4, 2026 | $27.23 | $27.23 | $26.82 | $26.85 | $-0.54 | -1.96% | 13,087 | $26.95 | $26.82 $27.23 |
| Sep 3, 2026 | $27.54 | $27.54 | $27.34 | $27.38 | +$0.36 | +1.34% | 3,223 | $27.44 | $27.34 $27.54 |
| Sep 2, 2026 | $26.88 | $27.04 | $26.88 | $27.02 | +$0.31 | +1.15% | 7,819 | $26.99 | $26.88 $27.04 |
| Sep 1, 2026 | $26.98 | $27.08 | $26.71 | $26.71 | $-0.42 | -1.56% | 5,413 | $26.90 | $26.71 $27.08 |
| Aug 31, 2026 | $26.95 | $27.15 | $26.95 | $27.14 | $-0.05 | -0.18% | 16,379 | $27.08 | $26.95 $27.15 |
| Aug 28, 2026 | $27.26 | $27.30 | $27.18 | $27.19 | +$0.04 | +0.14% | 5,617 | $27.25 | $27.18 $27.30 |
| Aug 27, 2026 | $26.70 | $27.16 | $26.70 | $27.15 | +$0.71 | +2.70% | 1,539 | $27.10 | $26.70 $27.16 |
| Aug 26, 2026 | $26.58 | $26.58 | $26.41 | $26.44 | $-0.20 | -0.74% | 3,688 | $26.50 | $26.41 $26.58 |
| Aug 25, 2026 | $26.84 | $26.84 | $26.63 | $26.63 | $-0.19 | -0.69% | 3,618 | $26.78 | $26.63 $26.84 |
| Aug 24, 2026 | $26.81 | $26.82 | $26.69 | $26.82 | +$0.12 | +0.45% | 1,840 | $26.77 | $26.69 $26.82 |
| Aug 21, 2026 | $26.47 | $26.75 | $26.47 | $26.70 | +$0.09 | +0.35% | 12,909 | $26.61 | $26.47 $26.75 |