Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 111.89 113.59 106.71 108.59 2,253,203 -3.49(-3.11%)
Jan 28, 2021 110.65 113.25 108.19 112.08 2,555,557 +1.68(+1.52%)
Jan 27, 2021 112.16 114.04 108.70 110.40 3,459,357 -7.09(-6.04%)
Jan 26, 2021 119.89 120.92 116.32 117.49 1,950,551 -1.40(-1.18%)
Jan 25, 2021 122.89 125.86 116.55 118.89 3,247,039 -2.11(-1.74%)
Jan 22, 2021 118.57 121.08 117.39 121.00 2,715,735 -0.32(-0.26%)
Jan 21, 2021 116.56 121.53 113.82 121.32 4,073,692 +6.64(+5.79%)
Jan 20, 2021 115.28 116.98 113.21 114.67 2,668,369 +0.78(+0.68%)
Jan 19, 2021 111.64 113.90 110.85 113.89 2,840,964 +7.10(+6.65%)
Jan 15, 2021 113.50 113.50 106.78 106.79 4,285,200 -8.33(-7.24%)
Jan 14, 2021 115.65 117.11 114.19 115.12 2,421,572 +0.77(+0.67%)
Jan 13, 2021 116.05 116.15 112.93 114.35 1,807,574 -1.17(-1.01%)
Jan 12, 2021 117.11 117.61 113.34 115.52 2,414,959 +0.02(+0.02%)
Jan 11, 2021 115.17 116.98 112.19 115.50 3,378,107 -3.52(-2.95%)
Jan 08, 2021 123.36 123.54 116.70 119.02 3,869,612 -2.42(-1.99%)
Jan 07, 2021 121.52 123.33 119.06 121.44 4,921,769 +6.27(+5.45%)
Jan 06, 2021 112.84 119.16 111.60 115.16 7,205,245 +9.19(+8.67%)
Jan 05, 2021 103.70 106.79 103.62 105.97 2,110,668 +1.11(+1.06%)
Jan 04, 2021 105.64 107.35 102.90 104.86 2,980,037 +2.20(+2.14%)
Dec 31, 2020 102.66 102.66 102.66 1,382,842 +0.41(+0.40%)
Dec 30, 2020 100.61 103.05 100.49 102.25 1,382,842 +3.08(+3.10%)
Dec 29, 2020 102.87 102.90 97.55 99.18 2,648,934 -3.37(-3.28%)
Dec 28, 2020 106.09 107.35 101.61 102.54 2,155,211 -0.16(-0.16%)
Dec 24, 2020 103.88 104.30 101.53 102.70 1,410,116 -1.20(-1.15%)
Dec 23, 2020 106.35 107.23 103.42 103.90 2,541,870 +0.87(+0.84%)
Dec 22, 2020 100.68 104.29 100.44 103.03 3,223,546 +3.55(+3.57%)
Dec 21, 2020 94.98 99.50 94.61 99.49 2,336,860 +3.67(+3.83%)
Dec 18, 2020 94.58 98.05 93.82 95.82 2,211,888 +2.99(+3.23%)
Dec 17, 2020 93.69 94.20 91.71 92.82 1,327,471 +0.88(+0.96%)
Dec 16, 2020 91.64 92.25 89.32 91.95 1,763,074 -0.86(-0.92%)
Dec 15, 2020 87.06 92.95 86.97 92.80 2,866,386 +6.93(+8.07%)
Dec 14, 2020 85.59 86.30 84.28 85.88 1,342,483 +2.24(+2.67%)
Dec 11, 2020 82.41 85.27 82.22 83.64 1,159,495 +1.79(+2.18%)
Dec 10, 2020 80.44 82.34 80.08 81.85 887,442 +1.80(+2.24%)
Dec 09, 2020 84.08 84.19 79.06 80.06 1,834,014 -4.01(-4.77%)
Dec 08, 2020 82.53 84.42 82.43 84.07 970,606 +1.67(+2.02%)
Dec 07, 2020 81.66 83.53 81.66 82.40 921,417 +1.14(+1.40%)
Dec 04, 2020 81.28 82.38 80.72 81.27 940,380 +0.43(+0.53%)
Dec 03, 2020 82.78 82.83 80.73 80.84 1,557,002 -1.13(-1.38%)
Dec 02, 2020 81.60 82.82 79.52 81.96 1,441,626 -1.28(-1.53%)
Dec 01, 2020 85.54 85.84 82.96 83.24 1,349,349 -1.18(-1.40%)
Nov 30, 2020 87.63 88.18 82.86 84.42 1,849,417 -0.84(-0.98%)
Nov 27, 2020 84.64 87.11 84.44 85.26 1,295,152 +1.17(+1.39%)
Nov 25, 2020 82.12 84.68 81.89 84.09 1,482,607 +1.22(+1.47%)
Nov 24, 2020 82.43 83.60 80.15 82.87 2,858,369 +2.35(+2.91%)
Nov 23, 2020 79.85 80.62 78.42 80.53 1,802,945 +2.65(+3.41%)
Nov 20, 2020 76.68 78.59 76.46 77.87 1,580,693 +1.81(+2.38%)
Nov 19, 2020 75.27 76.11 74.63 76.07 900,594 +1.50(+2.01%)
Nov 18, 2020 75.84 76.34 74.33 74.57 955,066 -0.60(-0.80%)
Nov 17, 2020 74.53 75.45 73.38 75.17 1,293,011 +1.05(+1.41%)
Nov 16, 2020 74.02 74.73 72.95 74.12 1,018,972 +0.62(+0.84%)
Nov 13, 2020 74.58 74.74 72.97 73.50 954,607 -0.04(-0.05%)
Nov 12, 2020 75.77 75.99 73.05 73.54 1,630,177 -1.15(-1.54%)
Nov 11, 2020 72.80 75.10 72.60 74.69 1,525,397 +3.32(+4.66%)
Nov 10, 2020 73.53 73.86 70.27 71.36 2,075,526 -2.66(-3.59%)
Nov 09, 2020 80.71 80.71 73.86 74.02 3,017,603 -1.39(-1.84%)
Nov 06, 2020 76.95 77.61 74.61 75.41 2,510,253 +0.09(+0.12%)
Nov 05, 2020 71.37 75.55 71.36 75.32 4,615,044 +7.71(+11.40%)
Nov 04, 2020 66.39 68.37 64.36 67.61 4,513,104 -1.42(-2.05%)
Nov 03, 2020 69.43 70.03 68.47 69.03 2,463,394 -1.84(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.