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 (%)
Dec 31, 2019 30.64 30.81 30.46 30.74 66,225 +0.10(+0.33%)
Dec 30, 2019 30.96 30.96 30.49 30.64 113,295 -0.17(-0.55%)
Dec 27, 2019 31.24 31.24 30.72 30.81 89,369 -0.25(-0.80%)
Dec 26, 2019 30.87 31.13 30.80 31.06 203,901 +0.34(+1.10%)
Dec 24, 2019 30.75 30.81 30.49 30.72 67,527 +0.09(+0.29%)
Dec 23, 2019 30.62 30.73 30.46 30.63 127,379 +0.10(+0.33%)
Dec 20, 2019 30.57 30.69 30.49 30.53 122,694 +0.07(+0.23%)
Dec 19, 2019 30.28 30.54 30.22 30.46 85,595 +0.21(+0.69%)
Dec 18, 2019 30.42 30.43 30.03 30.25 127,759 -0.04(-0.13%)
Dec 17, 2019 30.36 30.46 30.22 30.29 190,114 +0.11(+0.36%)
Dec 16, 2019 29.84 30.30 29.77 30.18 205,971 +0.63(+2.12%)
Dec 13, 2019 29.52 29.84 29.40 29.56 123,197 +0.13(+0.44%)
Dec 12, 2019 28.97 29.44 28.84 29.43 151,023 +0.57(+1.97%)
Dec 11, 2019 28.46 28.86 28.44 28.86 133,485 +0.47(+1.65%)
Dec 10, 2019 28.54 28.54 28.21 28.39 101,338 -0.13(-0.45%)
Dec 09, 2019 28.70 28.83 28.48 28.52 224,126 -0.11(-0.38%)
Dec 06, 2019 28.46 28.66 28.27 28.63 100,788 +0.38(+1.34%)
Dec 05, 2019 28.46 28.65 28.14 28.25 308,437 -0.12(-0.42%)
Dec 04, 2019 28.30 28.42 28.20 28.37 202,697 +0.25(+0.88%)
Dec 03, 2019 27.57 28.14 27.45 28.12 125,578 +0.38(+1.36%)
Dec 02, 2019 28.02 28.02 27.59 27.74 100,011 -0.11(-0.39%)
Nov 29, 2019 28.13 28.13 27.70 27.85 68,230 -0.29(-1.03%)
Nov 27, 2019 27.61 28.14 27.57 28.14 156,558 +0.43(+1.54%)
Nov 26, 2019 27.73 27.75 27.56 27.71 100,223 +0.06(+0.22%)
Nov 25, 2019 27.27 27.66 27.17 27.66 170,544 +0.37(+1.35%)
Nov 22, 2019 27.26 27.37 27.06 27.29 106,114 +0.09(+0.33%)
Nov 21, 2019 27.53 27.53 27.05 27.20 77,799 -0.18(-0.65%)
Nov 20, 2019 27.65 27.78 27.24 27.38 194,850 -0.27(-0.97%)
Nov 19, 2019 27.60 27.75 27.39 27.65 279,807 +0.23(+0.83%)
Nov 18, 2019 27.65 27.66 27.34 27.42 129,062 -0.30(-1.08%)
Nov 15, 2019 27.46 27.86 27.46 27.71 149,223 +0.14(+0.51%)
Nov 14, 2019 27.34 27.58 27.11 27.58 172,318 +0.29(+1.06%)
Nov 13, 2019 27.76 27.79 27.18 27.29 203,409 -0.51(-1.83%)
Nov 12, 2019 27.83 28.14 27.76 27.79 99,256 -0.13(-0.46%)
Nov 11, 2019 27.74 28.21 27.74 27.92 277,601 +0.22(+0.79%)
Nov 08, 2019 27.61 27.76 27.48 27.70 172,234 +0.04(+0.14%)
Nov 07, 2019 27.91 28.18 27.64 27.67 159,134 -0.16(-0.57%)
Nov 06, 2019 28.21 28.36 27.81 27.82 103,394 -0.24(-0.85%)
Nov 05, 2019 27.70 28.14 27.69 28.06 285,879 +0.43(+1.55%)
Nov 04, 2019 28.34 28.42 27.64 27.64 277,388 -0.41(-1.45%)
Nov 01, 2019 28.10 28.23 27.83 28.04 280,861 +0.09(+0.32%)
Oct 31, 2019 28.09 28.26 27.72 27.95 244,612 +0.02(+0.07%)
Oct 30, 2019 28.56 28.60 27.86 27.93 339,017 -1.11(-3.84%)
Oct 29, 2019 29.09 29.43 28.91 29.05 189,839 +0.07(+0.24%)
Oct 28, 2019 29.00 29.37 28.91 28.98 201,301 +0.10(+0.34%)
Oct 25, 2019 28.99 29.06 28.28 28.88 282,268 -0.24(-0.82%)
Oct 24, 2019 29.06 29.26 28.85 29.12 195,593 +0.19(+0.65%)
Oct 23, 2019 28.52 29.14 28.51 28.93 241,474 +0.32(+1.11%)
Oct 22, 2019 29.50 29.52 28.54 28.61 350,328 -0.91(-3.07%)
Oct 21, 2019 29.12 29.60 29.04 29.52 249,792 +0.66(+2.28%)
Oct 18, 2019 28.88 29.17 28.63 28.86 144,801 -0.06(-0.21%)
Oct 17, 2019 28.92 29.14 28.79 28.92 215,601 -0.05(-0.17%)
Oct 16, 2019 29.27 29.36 28.77 28.97 224,588 -0.39(-1.32%)
Oct 15, 2019 29.59 29.63 29.14 29.36 257,844 -0.30(-1.01%)
Oct 14, 2019 29.77 29.82 29.59 29.66 113,935 +0.01(+0.03%)
Oct 11, 2019 29.55 29.79 29.49 29.65 281,464 +0.24(+0.81%)
Oct 10, 2019 29.07 29.72 29.07 29.41 102,626 +0.40(+1.37%)
Oct 09, 2019 29.46 29.46 28.90 29.01 96,643 -0.14(-0.48%)
Oct 08, 2019 28.90 29.48 28.90 29.15 109,194 +0.01(+0.03%)
Oct 07, 2019 29.63 29.69 29.12 29.14 180,911 -0.32(-1.08%)
Oct 04, 2019 29.06 29.53 28.84 29.46 186,604 +0.61(+2.10%)
Oct 03, 2019 28.53 28.86 28.26 28.85 197,164 +0.40(+1.40%)
Oct 02, 2019 28.61 28.72 28.31 28.45 198,689 -0.27(-0.94%)
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.