Skip to main content

Solar Invesco ETF (NY: TAN )

45.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 91.32 92.60 88.17 89.41 2,135,677 -2.84(-3.08%)
Nov 29, 2021 91.85 92.52 89.92 92.24 940,319 +1.66(+1.83%)
Nov 26, 2021 90.87 92.70 89.43 90.59 1,087,012 -3.03(-3.23%)
Nov 24, 2021 93.13 94.06 90.74 93.61 1,446,105 +0.24(+0.26%)
Nov 23, 2021 95.29 96.31 91.76 93.37 2,048,485 -2.57(-2.68%)
Nov 22, 2021 98.64 101.27 95.57 95.94 3,122,576 -2.09(-2.13%)
Nov 19, 2021 94.78 98.90 94.78 98.03 1,780,816 +3.11(+3.27%)
Nov 18, 2021 97.59 95.04 94.02 94.92 1,482,814 -2.13(-2.19%)
Nov 17, 2021 97.71 98.67 96.53 97.05 1,060,176 -0.37(-0.38%)
Nov 16, 2021 98.18 98.41 96.22 97.42 1,540,478 -0.49(-0.50%)
Nov 15, 2021 99.58 99.58 97.33 97.91 1,366,342 -1.61(-1.62%)
Nov 12, 2021 98.65 99.72 98.12 99.52 1,508,799 +0.99(+1.00%)
Nov 11, 2021 94.83 99.07 94.41 98.53 2,361,089 +5.42(+5.83%)
Nov 10, 2021 94.20 93.10 1,460,164 -2.64(-2.75%)
Nov 09, 2021 97.12 97.31 93.97 95.74 1,032,161 -0.77(-0.80%)
Nov 08, 2021 97.06 97.30 95.91 96.51 1,593,804 +0.84(+0.88%)
Nov 05, 2021 97.30 97.36 94.36 95.67 914,702 -1.60(-1.64%)
Nov 04, 2021 97.17 97.39 95.46 97.27 1,040,466 +0.21(+0.22%)
Nov 03, 2021 94.89 97.26 93.04 97.06 1,530,172 -0.15(-0.15%)
Nov 02, 2021 99.89 99.89 96.31 97.21 2,254,610 -3.23(-3.21%)
Nov 01, 2021 99.91 100.81 99.36 100.44 2,084,619 +1.43(+1.44%)
Oct 29, 2021 97.68 99.24 97.57 99.01 1,532,215 +1.10(+1.12%)
Oct 28, 2021 94.72 98.01 94.47 97.91 3,827,775 +3.81(+4.04%)
Oct 27, 2021 94.07 97.02 93.55 94.10 4,705,085 +4.50(+5.02%)
Oct 26, 2021 91.43 89.61 2,209,071 -1.31(-1.44%)
Oct 25, 2021 89.37 91.16 89.05 90.92 2,206,403 +2.56(+2.89%)
Oct 22, 2021 89.92 89.92 87.51 88.36 1,149,556 -1.72(-1.91%)
Oct 21, 2021 88.94 91.10 88.94 90.08 889,105 +0.01(+0.01%)
Oct 20, 2021 90.92 90.92 88.93 90.07 1,590,657 -1.36(-1.49%)
Oct 19, 2021 88.92 92.61 88.45 91.42 2,669,062 +3.53(+4.01%)
Oct 18, 2021 86.51 88.13 85.98 87.90 1,340,636 +0.83(+0.95%)
Oct 15, 2021 87.71 88.35 86.62 87.07 1,883,494 -0.32(-0.37%)
Oct 14, 2021 88.42 88.74 86.38 87.39 2,342,588 -0.56(-0.64%)
Oct 13, 2021 87.13 88.20 86.33 87.95 1,996,096 +2.16(+2.52%)
Oct 12, 2021 82.51 86.02 82.32 85.79 2,802,948 +4.48(+5.50%)
Oct 11, 2021 79.17 82.71 78.93 81.31 1,709,060 +2.86(+3.64%)
Oct 08, 2021 79.28 79.64 77.81 78.46 653,137 -0.87(-1.10%)
Oct 07, 2021 78.98 80.18 78.68 79.33 1,491,140 +1.71(+2.20%)
Oct 06, 2021 75.98 78.28 75.49 77.62 1,377,869 -0.02(-0.03%)
Oct 05, 2021 77.51 78.63 77.13 77.64 651,745 +0.41(+0.53%)
Oct 04, 2021 79.93 80.16 76.69 77.23 1,497,101 -3.76(-4.64%)
Oct 01, 2021 80.72 81.51 79.55 80.98 954,368 +1.11(+1.39%)
Sep 30, 2021 79.13 80.56 79.13 79.88 747,105 +1.59(+2.03%)
Sep 29, 2021 80.19 80.25 78.10 78.29 963,029 -1.34(-1.68%)
Sep 28, 2021 80.82 81.02 79.28 79.63 820,349 -2.36(-2.88%)
Sep 27, 2021 80.22 82.14 79.05 81.98 807,027 +1.52(+1.89%)
Sep 24, 2021 81.74 81.92 80.28 80.46 999,136 -2.53(-3.05%)
Sep 23, 2021 83.69 83.93 82.45 82.99 635,622 -0.18(-0.22%)
Sep 22, 2021 82.51 83.92 82.12 83.17 741,189 +1.47(+1.80%)
Sep 21, 2021 82.12 82.34 80.79 81.70 486,064 +0.91(+1.13%)
Sep 20, 2021 81.47 81.92 79.43 80.79 1,251,154 -4.35(-5.10%)
Sep 17, 2021 82.93 85.24 82.93 85.14 1,362,377 +2.03(+2.44%)
Sep 16, 2021 82.54 83.35 82.01 83.11 610,739 -0.96(-1.14%)
Sep 15, 2021 83.77 84.19 82.74 84.07 559,218 -0.15(-0.18%)
Sep 14, 2021 85.12 85.50 83.75 84.22 632,524 -0.70(-0.82%)
Sep 13, 2021 83.88 85.29 81.90 84.92 1,199,664 +1.67(+2.00%)
Sep 10, 2021 85.40 86.26 83.04 83.25 670,258 -1.05(-1.24%)
Sep 09, 2021 84.09 85.01 83.37 84.30 513,147 +0.64(+0.76%)
Sep 08, 2021 86.43 87.14 83.37 83.66 936,368 -1.48(-1.74%)
Sep 07, 2021 85.54 85.94 84.71 85.14 709,201 -0.82(-0.95%)
Sep 03, 2021 86.70 87.02 85.55 85.96 684,322 -0.97(-1.11%)
Sep 02, 2021 87.25 88.14 86.65 86.93 701,999 +0.98(+1.14%)
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.