Skip to main content

Solar Invesco ETF (NY: TAN )

45.28 -0.11 (-0.24%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 98.93 102.25 96.60 101.22 2,531,963 +3.67(+3.76%)
Feb 25, 2021 102.55 104.09 96.35 97.56 2,625,459 -5.69(-5.51%)
Feb 24, 2021 99.92 103.40 95.77 103.24 3,465,000 +2.78(+2.77%)
Feb 23, 2021 96.08 101.03 91.42 100.47 4,986,637 -0.39(-0.39%)
Feb 22, 2021 106.73 106.75 100.54 100.86 3,803,916 -9.68(-8.76%)
Feb 19, 2021 111.24 113.09 110.16 110.54 2,051,315 +2.35(+2.17%)
Feb 18, 2021 110.24 110.85 106.30 108.19 3,401,832 -7.40(-6.40%)
Feb 17, 2021 117.54 117.54 113.05 115.59 2,375,787 -2.75(-2.32%)
Feb 16, 2021 122.58 123.11 117.29 118.34 1,919,948 -2.87(-2.37%)
Feb 12, 2021 119.54 121.66 117.59 121.21 870,212 -0.03(-0.02%)
Feb 11, 2021 121.03 122.03 119.60 121.24 848,534 +1.64(+1.37%)
Feb 10, 2021 123.22 124.93 118.19 119.60 2,428,309 -2.23(-1.83%)
Feb 09, 2021 119.04 122.09 119.03 121.83 2,630,192 +2.95(+2.48%)
Feb 08, 2021 117.19 120.43 117.19 118.88 1,563,986 +2.30(+1.97%)
Feb 05, 2021 115.49 117.04 113.29 116.58 1,537,535 +1.65(+1.43%)
Feb 04, 2021 117.14 117.23 114.19 114.93 1,502,593 -1.52(-1.30%)
Feb 03, 2021 116.11 117.11 113.89 116.45 1,558,773 +0.67(+0.58%)
Feb 02, 2021 115.01 116.04 113.35 115.78 2,661,761 +5.38(+4.88%)
Feb 01, 2021 110.08 110.57 106.81 110.40 2,203,414 +1.81(+1.66%)
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%)
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.