Alger Russell Innovation ETF (INVN)

INVN
🏛️ 미국 →
21.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 20.89 21.10 20.89 21.10 0.0M
2025-09-25 20.90 20.91 20.85 20.86 0.0M
2025-09-24 21.25 21.25 21.12 21.14 0.0M
2025-09-23 21.40 21.40 21.24 21.26 0.0M
2025-09-22 21.44 21.50 21.44 21.45 0.0M
2025-09-19 21.34 21.34 21.34 21.34 0.0M
2025-09-18 21.44 21.46 21.43 21.46 0.0M
2025-09-17 21.30 21.30 21.25 21.25 0.0M
2025-09-16 21.00 21.04 21.00 21.04 0.0M
2025-09-15 20.99 21.05 20.99 21.05 0.0M
2025-09-12 20.89 20.89 20.86 20.86 0.0M
2025-09-11 20.95 21.06 20.94 21.06 0.0M
2025-09-10 20.82 20.82 20.82 20.82 0.0M
2025-09-09 21.03 21.03 20.98 21.03 0.0M
2025-09-08 20.98 21.10 20.98 21.10 0.0M
2025-09-05 20.79 20.95 20.78 20.95 0.0M
2025-09-04 20.33 20.52 20.33 20.52 0.0M
2025-09-03 20.56 20.56 20.48 20.51 0.0M
2025-09-02 20.43 20.51 20.43 20.51 0.0M
2025-08-29 20.39 20.44 20.39 20.44 0.0M
2025-08-28 20.48 20.58 20.48 20.58 0.0M
2025-08-27 20.32 20.34 20.29 20.34 0.0M
2025-08-26 20.19 20.19 20.19 20.19 0.0M
2025-08-25 20.33 20.33 20.29 20.29 0.0M
2025-08-22 20.46 20.46 20.46 20.46 0.0M
2025-08-21 19.84 19.87 19.80 19.87 0.0M
2025-08-20 19.85 19.89 19.85 19.89 0.0M
2025-08-19 20.14 20.23 20.00 20.00 0.0M
2025-08-18 20.10 20.11 20.08 20.09 0.0M
2025-08-15 20.05 20.05 20.05 20.05 0.0M
2025-08-14 19.80 19.94 19.80 19.94 0.0M
2025-08-13 20.02 20.02 20.02 20.02 0.0M
2025-08-12 19.38 19.47 19.37 19.47 0.0M
2025-08-11 19.35 19.35 19.04 19.04 0.0M
2025-08-08 19.26 19.26 19.26 19.26 0.0M
2025-08-07 19.57 19.57 19.34 19.38 0.0M
2025-08-06 19.37 19.42 19.36 19.42 0.0M
2025-08-05 19.50 19.50 19.36 19.36 0.0M
2025-08-04 19.32 19.45 19.27 19.45 0.0M
2025-08-01 19.28 19.28 19.06 19.17 0.0M
2025-07-31 19.71 19.83 19.37 19.37 0.0M
2025-07-30 19.77 20.17 19.71 19.73 0.0M
2025-07-29 20.03 20.03 19.69 19.75 0.0M
2025-07-28 20.00 20.09 20.00 20.03 0.0M
2025-07-25 20.00 20.10 20.00 20.05 0.0M
2025-07-24 20.04 20.04 19.92 19.96 0.0M
2025-07-23 20.02 20.04 19.92 20.04 0.0M
2025-07-22 19.71 19.89 19.71 19.89 0.0M
2025-07-21 19.67 19.68 19.56 19.56 0.0M
2025-07-18 19.65 19.65 19.47 19.56 0.0M
2025-07-17 19.51 19.60 19.51 19.53 0.0M
2025-07-16 19.31 19.34 19.31 19.34 0.0M
2025-07-15 19.44 19.46 19.19 19.19 0.0M
2025-07-14 19.45 19.50 19.43 19.43 0.0M
2025-07-11 19.50 19.50 19.35 19.35 0.0M
2025-07-10 19.84 19.84 19.72 19.72 0.0M
2025-07-09 19.58 19.72 19.58 19.72 0.0M
2025-07-08 19.55 19.74 19.55 19.65 0.0M
2025-07-07 19.67 19.67 19.43 19.47 0.0M
2025-07-03 19.69 19.69 19.67 19.67 0.0M
2025-07-02 19.45 19.45 19.44 19.44 0.0M
2025-07-01 19.21 19.52 19.21 19.31 0.0M
2025-06-30 19.08 19.10 19.06 19.09 0.0M
2025-06-27 19.02 19.03 18.96 19.00 0.0M
2025-06-26 18.90 18.92 18.87 18.92 0.0M
2025-06-25 18.97 18.97 18.86 18.86 0.0M
2025-06-24 18.98 18.99 18.95 18.99 0.0M
2025-06-23 18.67 18.68 18.56 18.68 0.0M
2025-06-20 18.63 18.63 18.53 18.56 0.0M
2025-06-18 18.59 18.59 18.59 18.59 0.0M
2025-06-17 18.76 18.79 18.66 18.66 0.0M
2025-06-16 18.78 18.82 18.76 18.82 0.0M
2025-06-13 18.71 18.83 18.56 18.56 0.0M
2025-06-12 19.00 19.02 18.95 18.96 0.0M
2025-06-11 19.20 19.20 18.99 18.99 0.0M
2025-06-10 19.23 19.26 19.12 19.16 0.0M
2025-06-09 19.26 19.26 19.19 19.19 0.0M
2025-06-06 19.08 19.08 19.08 19.08 0.0M
2025-06-05 19.13 19.13 19.00 19.00 0.0M
2025-06-04 19.07 19.07 19.00 19.01 0.0M
2025-06-03 18.90 18.90 18.90 18.90 0.0M
2025-06-02 18.59 18.69 18.59 18.65 0.0M
2025-05-30 18.46 18.64 18.42 18.64 0.0M
2025-05-29 18.69 18.69 18.52 18.60 0.0M
2025-05-28 18.68 18.71 18.63 18.63 0.0M
2025-05-27 18.63 18.70 18.63 18.69 0.0M
2025-05-23 18.24 18.39 18.24 18.34 0.0M
2025-05-22 18.41 18.58 18.41 18.50 0.0M
2025-05-21 18.50 18.50 18.50 18.50 0.0M
2025-05-20 18.91 18.91 18.91 18.91 0.0M
2025-05-19 18.79 18.84 18.79 18.84 0.0M
2025-05-16 18.81 18.90 18.81 18.90 0.0M
2025-05-15 18.76 18.76 18.65 18.72 0.0M
2025-05-14 18.75 18.75 18.64 18.65 0.0M
2025-05-13 18.71 18.71 18.67 18.69 0.0M
2025-05-12 18.58 18.70 18.55 18.70 0.0M
2025-05-09 17.95 17.95 17.95 17.95 0.0M
2025-05-08 17.95 18.08 17.95 17.97 0.0M
2025-05-07 17.74 17.84 17.74 17.84 0.0M
2025-05-06 17.93 17.93 17.72 17.74 0.0M
2025-05-05 18.10 18.14 18.03 18.03 0.0M
2025-05-02 18.02 18.02 17.94 17.97 0.0M
2025-05-01 17.89 17.89 17.68 17.68 0.0M
2025-04-30 17.59 17.88 17.59 17.88 0.0M
2025-04-29 17.69 17.89 17.69 17.80 0.0M
2025-04-28 17.76 17.76 17.61 17.70 0.0M
2025-04-25 17.52 17.64 17.52 17.64 0.0M
2025-04-24 17.36 17.55 17.36 17.55 0.0M
2025-04-23 17.03 17.14 17.03 17.03 0.0M
2025-04-22 16.52 16.67 16.52 16.67 0.0M
2025-04-21 16.31 16.31 16.31 16.31 0.0M
2025-04-17 16.49 16.61 16.49 16.55 0.0M
2025-04-16 16.58 16.59 16.30 16.46 0.0M
2025-04-15 16.69 16.69 16.64 16.66 0.0M
2025-04-14 16.76 16.76 16.57 16.66 0.0M
2025-04-11 16.24 16.52 16.24 16.51 0.0M
2025-04-10 16.34 16.47 16.15 16.27 0.0M
2025-04-09 15.69 17.05 15.53 17.05 0.0M
2025-04-08 16.46 16.48 15.50 15.51 0.0M
2025-04-07 15.37 16.15 15.37 16.02 0.0M
2025-04-04 16.27 16.44 16.17 16.17 0.0M
2025-04-03 17.40 17.42 17.23 17.23 0.0M
2025-04-02 18.12 18.27 18.12 18.25 0.0M
2025-04-01 17.90 18.04 17.90 18.04 0.0M
2025-03-31 17.86 18.10 17.86 18.10 0.0M
2025-03-28 18.17 18.17 18.17 18.17 0.0M
2025-03-27 18.55 18.60 18.55 18.55 0.0M
2025-03-26 18.72 18.72 18.72 18.72 0.0M
2025-03-25 18.95 18.95 18.84 18.84 0.0M
2025-03-24 18.96 18.96 18.96 18.96 0.0M
2025-03-21 18.52 18.54 18.51 18.54 0.0M
2025-03-20 18.70 18.70 18.51 18.51 0.0M
2025-03-19 18.60 18.64 18.60 18.64 0.0M
2025-03-18 18.46 18.50 18.44 18.46 0.0M
2025-03-17 18.36 18.62 18.36 18.61 0.0M
2025-03-14 18.29 18.32 18.29 18.32 0.0M
2025-03-13 18.22 18.22 17.85 17.88 0.0M
2025-03-12 18.28 18.28 18.20 18.25 0.0M
2025-03-11 18.43 18.44 18.31 18.31 0.0M
2025-03-10 18.86 18.86 18.57 18.60 0.0M
2025-03-07 18.94 19.08 18.66 19.05 0.0M
2025-03-06 19.05 19.05 18.75 18.78 0.0M
2025-03-05 18.99 19.16 18.99 19.16 0.0M
2025-03-04 18.69 19.12 18.66 18.90 0.0M
2025-03-03 19.02 19.09 18.82 18.82 0.0M
2025-02-28 19.13 19.17 18.95 19.17 0.0M
2025-02-27 19.71 19.71 19.28 19.28 0.0M
2025-02-26 19.76 19.76 19.59 19.64 0.0M
2025-02-25 19.58 19.64 19.58 19.64 0.0M
2025-02-24 19.76 19.78 19.74 19.74 0.0M
2025-02-21 20.00 20.00 19.74 19.74 0.0M
2025-02-20 20.07 20.11 20.07 20.11 0.0M
2025-02-19 20.07 20.14 20.07 20.10 0.0M
2025-02-18 20.20 20.20 20.20 20.20 0.0M
2025-02-14 20.02 20.06 20.01 20.06 0.0M
2025-02-13 20.12 20.28 20.12 20.28 0.0M
2025-02-12 20.10 20.13 20.09 20.13 0.0M
2025-02-11 20.22 20.22 20.16 20.16 0.0M
2025-02-10 20.49 20.49 20.37 20.39 0.0M
2025-02-07 20.39 20.44 20.33 20.33 0.0M
2025-02-06 20.75 20.75 20.57 20.62 0.0M
2025-02-05 20.81 20.98 20.81 20.96 0.0M
2025-02-04 20.74 20.77 20.73 20.77 0.0M
2025-02-03 20.70 20.74 20.66 20.74 0.1M
2025-01-31 20.99 21.08 20.78 20.80 0.0M
2025-01-30 20.94 20.96 20.86 20.90 0.1M
2025-01-29 20.83 20.86 20.80 20.80 0.0M
2025-01-28 20.94 20.94 20.90 20.90 0.0M
2025-01-27 20.35 20.79 20.35 20.57 0.0M
2025-01-24 20.68 20.69 20.53 20.55 0.0M
2025-01-23 20.51 20.51 20.51 20.51 0.0M
2025-01-22 20.46 20.46 20.46 20.46 0.0M
2025-01-21 20.37 20.48 20.37 20.45 0.0M
2025-01-17 20.27 20.27 20.21 20.21 0.0M
2025-01-16 20.12 20.78 20.06 20.19 0.0M
2025-01-15 20.10 20.10 20.10 20.10 0.0M
2025-01-14 19.97 19.97 19.80 19.83 0.1M
2025-01-13 19.61 19.79 19.60 19.79 0.0M
2025-01-10 19.90 19.90 19.79 19.84 0.0M
2025-01-08 20.00 20.05 20.00 20.05 0.0M
2025-01-07 20.37 20.39 20.01 20.06 0.1M