Skip to main content

Solar Invesco ETF (NY: TAN )

45.35 -0.04 (-0.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.16 23.20 22.95 23.05 355,925 +0.02(+0.09%)
Mar 28, 2019 22.87 23.03 22.69 23.03 74,910 +0.13(+0.56%)
Mar 27, 2019 22.97 23.03 22.62 22.90 153,577 -0.06(-0.26%)
Mar 26, 2019 23.10 23.28 22.77 22.96 128,989 -0.05(-0.22%)
Mar 25, 2019 23.07 23.15 22.83 23.01 100,123 -0.15(-0.64%)
Mar 22, 2019 23.85 23.88 23.08 23.16 233,431 -0.91(-3.76%)
Mar 21, 2019 24.25 24.34 23.89 24.06 90,095 -0.59(-2.38%)
Mar 20, 2019 24.49 24.76 24.36 24.65 59,260 +0.11(+0.45%)
Mar 19, 2019 24.39 24.68 24.34 24.54 89,751 +0.15(+0.61%)
Mar 18, 2019 24.08 24.42 24.03 24.39 234,305 +0.49(+2.04%)
Mar 15, 2019 24.01 24.12 23.87 23.90 92,046 -0.09(-0.37%)
Mar 14, 2019 24.06 24.21 23.96 23.99 67,271 -0.06(-0.25%)
Mar 13, 2019 24.00 24.07 23.87 24.05 88,415 +0.10(+0.42%)
Mar 12, 2019 24.02 24.05 23.90 23.95 75,523 +0.06(+0.25%)
Mar 11, 2019 23.38 23.95 23.34 23.89 157,874 +0.82(+3.54%)
Mar 08, 2019 22.89 23.13 22.65 23.08 209,214 -0.23(-0.98%)
Mar 07, 2019 23.57 23.69 23.28 23.31 251,266 -0.60(-2.50%)
Mar 06, 2019 24.50 24.50 23.81 23.90 564,084 -0.71(-2.87%)
Mar 05, 2019 24.83 24.83 24.57 24.61 176,756 -0.24(-0.96%)
Mar 04, 2019 25.18 25.18 24.62 24.85 270,977 -0.08(-0.32%)
Mar 01, 2019 24.96 25.19 24.87 24.93 153,544 +0.13(+0.52%)
Feb 28, 2019 24.64 24.84 24.50 24.80 299,633 +0.10(+0.40%)
Feb 27, 2019 24.54 24.71 24.41 24.70 116,358 -0.15(-0.60%)
Feb 26, 2019 24.77 24.92 24.64 24.85 146,978 -0.24(-0.95%)
Feb 25, 2019 25.48 25.67 25.04 25.09 286,063 +0.05(+0.20%)
Feb 22, 2019 24.46 25.04 24.38 25.04 216,449 +0.77(+3.16%)
Feb 21, 2019 24.20 24.43 24.19 24.27 87,113 +0.51(+2.14%)
Feb 20, 2019 23.92 24.13 23.69 23.76 102,539 -0.12(-0.50%)
Feb 19, 2019 23.29 23.93 23.27 23.88 145,742 +0.77(+3.31%)
Feb 15, 2019 23.51 23.51 22.99 23.12 75,566 -0.39(-1.65%)
Feb 14, 2019 23.17 23.63 23.15 23.51 93,534 +0.33(+1.42%)
Feb 13, 2019 23.12 23.24 23.04 23.18 264,205 +0.17(+0.74%)
Feb 12, 2019 23.13 23.19 23.00 23.01 107,645 +0.24(+1.05%)
Feb 11, 2019 22.66 22.87 22.63 22.77 115,978 +0.14(+0.62%)
Feb 08, 2019 22.48 22.65 22.30 22.63 75,264 -0.16(-0.70%)
Feb 07, 2019 22.89 23.08 22.58 22.79 104,527 -0.38(-1.63%)
Feb 06, 2019 23.24 23.44 23.13 23.17 168,063 +0.14(+0.60%)
Feb 05, 2019 22.99 23.06 22.84 23.03 71,641 +0.15(+0.65%)
Feb 04, 2019 22.68 22.88 22.68 22.88 169,724 +0.27(+1.19%)
Feb 01, 2019 23.25 23.25 22.49 22.61 126,613 -0.57(-2.45%)
Jan 31, 2019 22.63 23.29 22.61 23.18 243,246 +0.80(+3.56%)
Jan 30, 2019 22.09 22.47 22.08 22.38 119,996 +0.49(+2.23%)
Jan 29, 2019 22.18 22.18 21.86 21.89 106,745 -0.26(-1.17%)
Jan 28, 2019 21.67 22.18 21.66 22.15 167,915 +0.50(+2.30%)
Jan 25, 2019 21.36 21.78 21.36 21.65 106,817 +0.51(+2.40%)
Jan 24, 2019 20.68 21.15 20.68 21.15 163,520 +0.65(+3.16%)
Jan 23, 2019 20.29 20.65 20.29 20.50 165,871 +0.39(+1.93%)
Jan 22, 2019 20.28 20.34 19.95 20.11 149,863 -0.25(-1.22%)
Jan 18, 2019 20.65 20.72 20.31 20.36 521,930 -0.15(-0.73%)
Jan 17, 2019 20.13 20.64 20.13 20.51 167,328 +0.35(+1.73%)
Jan 16, 2019 20.21 20.43 19.80 20.16 170,022 -0.10(-0.49%)
Jan 15, 2019 20.26 20.40 20.18 20.26 182,259 +0.01(+0.05%)
Jan 14, 2019 20.14 20.42 20.12 20.25 33,012 -0.04(-0.20%)
Jan 11, 2019 20.28 20.35 20.20 20.29 36,878 -0.15(-0.73%)
Jan 10, 2019 20.07 20.44 20.02 20.44 230,295 +0.44(+2.19%)
Jan 09, 2019 19.90 20.13 19.90 20.00 83,778 +0.28(+1.41%)
Jan 08, 2019 19.95 20.03 19.64 19.72 36,030 +0.01(+0.05%)
Jan 07, 2019 19.63 19.98 19.48 19.71 82,306 +0.36(+1.85%)
Jan 04, 2019 18.89 19.45 18.81 19.36 64,613 +0.86(+4.63%)
Jan 03, 2019 18.76 18.86 18.42 18.50 70,187 -0.20(-1.06%)
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.