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 (%)
Aug 31, 2021 86.02 86.82 84.63 85.55 661,746 -0.48(-0.56%)
Aug 30, 2021 84.92 86.65 84.92 86.03 780,241 +2.00(+2.38%)
Aug 27, 2021 82.94 84.48 82.72 84.03 498,453 +1.11(+1.34%)
Aug 26, 2021 83.04 84.44 82.59 82.92 555,021 -0.45(-0.54%)
Aug 25, 2021 82.72 83.79 82.50 83.37 650,642 +1.09(+1.32%)
Aug 24, 2021 82.23 83.40 81.93 82.28 590,112 +0.28(+0.34%)
Aug 23, 2021 80.25 82.20 80.23 82.00 1,036,450 +2.43(+3.05%)
Aug 20, 2021 78.16 79.74 77.95 79.58 765,247 +1.64(+2.10%)
Aug 19, 2021 77.88 79.33 77.61 77.94 900,343 -1.16(-1.47%)
Aug 18, 2021 79.71 80.50 78.90 79.10 1,067,827 +0.68(+0.87%)
Aug 17, 2021 79.02 79.54 77.13 78.42 1,674,737 -2.09(-2.59%)
Aug 16, 2021 82.16 82.34 80.14 80.50 1,471,087 -2.24(-2.70%)
Aug 13, 2021 85.60 85.69 82.45 82.74 1,535,203 -2.75(-3.21%)
Aug 12, 2021 85.25 85.94 84.41 85.49 753,818 -0.30(-0.35%)
Aug 11, 2021 87.73 87.92 83.84 85.79 1,576,462 -1.69(-1.93%)
Aug 10, 2021 88.21 88.64 87.03 87.48 935,136 -0.53(-0.60%)
Aug 09, 2021 86.86 88.47 85.72 88.01 1,075,317 +1.85(+2.15%)
Aug 06, 2021 86.74 87.34 85.13 86.16 1,110,361 -0.80(-0.92%)
Aug 05, 2021 88.62 88.62 86.80 86.96 681,044 -1.36(-1.54%)
Aug 04, 2021 88.91 89.85 87.84 88.32 846,096 -0.10(-0.11%)
Aug 03, 2021 87.29 89.25 87.12 88.42 1,540,551 +3.05(+3.57%)
Aug 02, 2021 86.73 86.84 85.10 85.37 874,403 -0.22(-0.26%)
Jul 30, 2021 83.32 87.09 82.79 85.59 1,235,980 +1.36(+1.61%)
Jul 29, 2021 84.52 85.35 83.49 84.23 1,122,404 +0.44(+0.52%)
Jul 28, 2021 80.65 84.75 80.38 83.79 1,042,455 +3.35(+4.16%)
Jul 27, 2021 80.98 81.22 78.52 80.44 1,141,109 -1.75(-2.13%)
Jul 26, 2021 82.52 83.86 81.14 82.19 783,086 -1.19(-1.43%)
Jul 23, 2021 84.63 84.67 82.55 83.38 718,861 -2.17(-2.53%)
Jul 22, 2021 87.14 87.49 84.49 85.55 808,391 -0.78(-0.90%)
Jul 21, 2021 83.19 86.50 83.19 86.33 969,775 +3.48(+4.20%)
Jul 20, 2021 81.39 83.38 80.22 82.85 1,029,497 +1.83(+2.26%)
Jul 19, 2021 79.18 81.08 77.42 81.02 1,882,578 +0.47(+0.58%)
Jul 16, 2021 83.66 83.72 80.20 80.55 1,886,828 -1.60(-1.95%)
Jul 15, 2021 83.57 85.15 81.07 82.15 2,557,072 -1.63(-1.94%)
Jul 14, 2021 88.75 88.91 83.53 83.78 2,401,285 -4.69(-5.30%)
Jul 13, 2021 89.56 90.69 88.13 88.47 1,425,960 -1.13(-1.26%)
Jul 12, 2021 89.18 90.20 88.19 89.60 1,393,238 +1.47(+1.67%)
Jul 09, 2021 88.00 88.22 86.01 88.13 742,936 +1.23(+1.41%)
Jul 08, 2021 85.42 87.68 83.97 86.90 1,676,762 -2.20(-2.47%)
Jul 07, 2021 90.74 92.40 88.33 89.10 1,939,835 -0.01(-0.01%)
Jul 06, 2021 88.13 89.67 87.48 89.11 1,275,445 +1.01(+1.15%)
Jul 02, 2021 87.99 89.32 87.55 88.10 660,255 -0.14(-0.16%)
Jul 01, 2021 89.44 89.51 86.63 88.24 1,022,822 -1.01(-1.13%)
Jun 30, 2021 90.13 90.52 88.78 89.25 1,574,996 -2.45(-2.67%)
Jun 29, 2021 91.38 93.40 90.58 91.69 2,655,125 +0.83(+0.91%)
Jun 28, 2021 86.92 91.07 86.91 90.87 2,753,334 +5.38(+6.29%)
Jun 25, 2021 85.69 87.87 85.41 85.49 2,455,477 +0.63(+0.74%)
Jun 24, 2021 85.05 85.89 84.03 84.86 2,436,357 +0.83(+0.99%)
Jun 23, 2021 82.62 84.63 82.45 84.03 1,320,432 +1.69(+2.05%)
Jun 22, 2021 81.63 83.18 81.34 82.34 1,118,754 +0.42(+0.51%)
Jun 21, 2021 81.99 82.39 80.31 81.92 949,182 -0.47(-0.57%)
Jun 18, 2021 81.77 82.90 81.27 82.39 1,644,544 -0.63(-0.76%)
Jun 17, 2021 79.44 83.42 79.23 83.02 3,033,957 +3.14(+3.93%)
Jun 16, 2021 78.95 81.46 78.61 79.89 1,632,031 +1.19(+1.51%)
Jun 15, 2021 80.42 80.61 77.93 78.70 949,370 -2.01(-2.49%)
Jun 14, 2021 81.28 81.77 80.10 80.70 1,333,394 +0.96(+1.20%)
Jun 11, 2021 79.43 79.93 78.82 79.75 926,146 +1.10(+1.40%)
Jun 10, 2021 77.08 79.24 76.59 78.65 1,282,041 +2.11(+2.75%)
Jun 09, 2021 77.88 78.53 76.35 76.54 913,508 -0.35(-0.45%)
Jun 08, 2021 77.27 77.93 74.95 76.89 1,490,897 +0.40(+0.52%)
Jun 07, 2021 76.71 76.71 74.81 76.49 1,192,295 -0.28(-0.36%)
Jun 04, 2021 76.23 77.49 75.96 76.77 633,865 +1.28(+1.69%)
Jun 03, 2021 76.80 77.42 75.28 75.49 974,579 -2.11(-2.72%)
Jun 02, 2021 78.47 78.56 76.80 77.60 1,163,499 -1.10(-1.40%)
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.