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 (%)
May 28, 2021 79.74 80.72 78.96 79.04 965,524 -0.21(-0.26%)
May 27, 2021 79.25 79.60 78.27 79.25 1,100,959 +0.01(+0.01%)
May 26, 2021 77.94 79.58 77.48 79.24 1,129,599 +1.86(+2.40%)
May 25, 2021 78.17 78.62 76.86 77.38 806,363 -0.35(-0.45%)
May 24, 2021 78.86 79.07 77.38 77.73 1,026,527 -0.71(-0.90%)
May 21, 2021 78.80 79.23 77.35 78.44 1,761,939 +0.35(+0.45%)
May 20, 2021 76.64 78.82 76.43 78.09 2,831,983 +3.10(+4.13%)
May 19, 2021 70.45 75.15 70.05 74.99 2,503,680 +2.70(+3.73%)
May 18, 2021 72.06 73.71 71.08 72.29 1,124,762 +1.04(+1.46%)
May 17, 2021 71.63 71.99 69.89 71.25 1,217,647 -1.22(-1.68%)
May 14, 2021 70.46 72.72 70.13 72.47 1,159,309 +3.44(+4.98%)
May 13, 2021 70.08 70.88 67.72 69.04 1,182,517 -0.04(-0.06%)
May 12, 2021 70.51 71.48 68.85 69.08 2,466,043 -3.85(-5.27%)
May 11, 2021 68.13 73.61 67.63 72.92 2,655,041 +0.89(+1.23%)
May 10, 2021 75.06 75.06 71.56 72.03 1,893,652 -3.05(-4.06%)
May 07, 2021 75.76 77.45 74.63 75.08 1,813,350 +0.70(+0.94%)
May 06, 2021 75.59 75.88 73.10 74.38 2,344,147 -1.77(-2.32%)
May 05, 2021 77.61 77.77 75.62 76.15 1,699,727 -0.98(-1.27%)
May 04, 2021 79.73 79.74 76.18 77.13 2,942,793 -4.90(-5.97%)
May 03, 2021 83.37 83.70 81.62 82.02 1,664,997 -1.05(-1.26%)
Apr 30, 2021 84.68 84.79 82.93 83.07 1,122,347 -3.15(-3.65%)
Apr 29, 2021 88.45 88.66 84.85 86.22 1,450,388 -1.82(-2.07%)
Apr 28, 2021 88.47 88.72 86.68 88.04 1,437,238 -2.71(-2.98%)
Apr 27, 2021 91.78 91.83 90.14 90.75 1,809,905 -1.05(-1.14%)
Apr 26, 2021 91.00 91.86 89.10 91.79 1,857,460 +0.94(+1.03%)
Apr 23, 2021 89.33 91.26 88.80 90.86 2,164,020 +2.84(+3.22%)
Apr 22, 2021 87.57 89.69 87.06 88.02 3,633,078 +3.00(+3.53%)
Apr 21, 2021 81.80 85.52 80.94 85.02 1,804,858 +2.81(+3.41%)
Apr 20, 2021 82.70 83.90 80.90 82.21 1,533,719 -0.46(-0.56%)
Apr 19, 2021 86.13 86.48 82.11 82.67 1,722,367 -2.74(-3.21%)
Apr 16, 2021 83.66 85.87 83.48 85.41 1,421,427 +2.25(+2.70%)
Apr 15, 2021 85.56 85.66 82.32 83.16 1,700,567 -1.77(-2.08%)
Apr 14, 2021 86.27 87.49 84.44 84.93 1,496,511 -0.70(-0.82%)
Apr 13, 2021 84.56 85.77 83.75 85.63 1,484,092 +1.00(+1.18%)
Apr 12, 2021 85.72 85.78 83.33 84.63 1,913,162 -1.75(-2.02%)
Apr 09, 2021 85.53 86.84 84.90 86.38 1,009,842 -0.44(-0.51%)
Apr 08, 2021 87.23 88.05 86.55 86.82 1,062,625 +0.42(+0.49%)
Apr 07, 2021 88.95 89.03 85.97 86.40 1,578,588 -2.79(-3.13%)
Apr 06, 2021 88.12 90.82 88.04 89.19 1,785,984 +1.11(+1.26%)
Apr 05, 2021 92.94 92.96 87.08 88.08 2,713,527 -2.52(-2.78%)
Apr 01, 2021 93.68 94.15 90.37 90.60 2,870,780 -1.09(-1.19%)
Mar 31, 2021 90.45 92.54 89.75 91.68 2,135,135 +2.50(+2.80%)
Mar 30, 2021 84.11 89.37 84.02 89.19 2,683,512 +5.04(+5.98%)
Mar 29, 2021 87.16 87.23 83.07 84.15 1,497,387 -3.79(-4.31%)
Mar 26, 2021 86.02 88.03 84.67 87.94 2,161,818 +2.83(+3.32%)
Mar 25, 2021 81.77 85.34 80.99 85.11 2,177,090 +0.69(+0.82%)
Mar 24, 2021 88.83 88.92 83.98 84.42 1,735,471 -4.09(-4.62%)
Mar 23, 2021 91.00 91.84 87.57 88.51 1,389,392 -2.88(-3.15%)
Mar 22, 2021 91.18 92.59 89.73 91.38 1,712,304 +1.89(+2.11%)
Mar 19, 2021 88.11 90.10 85.93 89.50 2,553,283 +2.61(+3.00%)
Mar 18, 2021 91.02 91.50 86.34 86.89 2,933,726 -6.12(-6.58%)
Mar 17, 2021 90.88 94.18 89.44 93.01 1,608,564 -1.26(-1.34%)
Mar 16, 2021 96.04 97.66 92.79 94.27 1,900,179 -2.01(-2.09%)
Mar 15, 2021 95.41 97.13 94.64 96.28 1,786,097 -0.93(-0.96%)
Mar 12, 2021 93.89 97.90 92.93 97.21 1,739,223 -1.47(-1.49%)
Mar 11, 2021 95.68 99.07 94.36 98.68 2,519,826 +8.42(+9.33%)
Mar 10, 2021 96.13 96.78 89.57 90.26 2,652,803 -1.21(-1.32%)
Mar 09, 2021 87.93 92.61 87.02 91.46 2,906,812 +10.39(+12.82%)
Mar 08, 2021 84.80 87.42 80.92 81.07 4,286,845 -6.32(-7.24%)
Mar 05, 2021 90.94 90.94 80.72 87.40 4,735,421 -1.66(-1.86%)
Mar 04, 2021 93.48 95.11 86.03 89.06 3,863,905 -5.36(-5.67%)
Mar 03, 2021 100.73 101.42 94.20 94.41 2,898,418 -6.49(-6.44%)
Mar 02, 2021 105.21 105.55 100.91 100.91 1,967,627 -6.06(-5.67%)
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.