Solar Invesco ETF (NY: TAN )

118.42 USD -2.69 (-2.22%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 70.10 70.24 67.45 68.77 1,473,600 -2.01(-2.84%)
Oct 29, 2020 70.50 71.36 69.80 70.78 1,481,775 +1.72(+2.49%)
Oct 28, 2020 67.93 69.99 67.75 69.06 1,505,078 +0.79(+1.16%)
Oct 27, 2020 69.54 70.25 67.74 68.27 1,277,728 -1.36(-1.95%)
Oct 26, 2020 69.97 71.10 68.17 69.63 1,835,076 -1.49(-2.10%)
Oct 23, 2020 72.25 73.08 70.18 71.12 1,258,300 +0.04(+0.06%)
Oct 22, 2020 71.25 71.42 68.17 71.08 2,678,358 -0.14(-0.20%)
Oct 21, 2020 77.53 77.68 71.20 71.22 3,912,287 -6.51(-8.38%)
Oct 20, 2020 75.79 78.36 75.30 77.73 2,352,636 +3.10(+4.15%)
Oct 19, 2020 74.05 75.84 73.14 74.63 1,744,652 +1.12(+1.52%)
Oct 16, 2020 74.58 74.97 72.95 73.51 1,866,200 -0.05(-0.07%)
Oct 15, 2020 72.80 73.89 72.00 73.56 1,857,839 -1.57(-2.09%)
Oct 14, 2020 74.79 75.70 74.10 75.13 1,467,461 +1.09(+1.47%)
Oct 13, 2020 72.61 75.16 72.36 74.04 1,490,720 +0.92(+1.26%)
Oct 12, 2020 76.27 76.27 72.25 73.12 3,026,867 -2.54(-3.36%)
Oct 09, 2020 73.93 76.36 73.28 75.66 2,150,000 +0.66(+0.88%)
Oct 08, 2020 77.50 77.50 74.23 75.00 3,998,538 -0.18(-0.24%)
Oct 07, 2020 72.81 75.52 72.80 75.18 2,889,929 +3.86(+5.41%)
Oct 06, 2020 71.44 72.60 70.06 71.32 3,154,870 +0.77(+1.09%)
Oct 05, 2020 68.35 70.55 68.03 70.55 2,377,691 +3.96(+5.95%)
Oct 02, 2020 65.44 67.98 65.10 66.59 1,618,500 -0.59(-0.88%)
Oct 01, 2020 66.02 67.18 65.17 67.18 1,545,033 +2.39(+3.69%)
Sep 30, 2020 63.37 65.76 63.11 64.79 1,714,035 +2.27(+3.63%)
Sep 29, 2020 61.33 62.80 61.19 62.52 1,340,984 +1.98(+3.27%)
Sep 28, 2020 58.99 60.57 58.70 60.54 1,478,008 +2.90(+5.03%)
Sep 25, 2020 55.24 57.66 55.02 57.64 728,200 +1.87(+3.35%)
Sep 24, 2020 55.62 56.36 54.23 55.77 946,669 -0.52(-0.92%)
Sep 23, 2020 56.34 57.69 56.08 56.29 647,289 +0.84(+1.51%)
Sep 22, 2020 55.19 55.49 54.21 55.45 308,308 +0.26(+0.47%)
Sep 21, 2020 53.27 55.20 52.89 55.19 621,206 -0.03(-0.05%)
Sep 18, 2020 55.66 56.31 54.68 55.22 464,400 +0.41(+0.75%)
Sep 17, 2020 55.57 55.63 54.37 54.81 451,177 -1.85(-3.27%)
Sep 16, 2020 56.86 57.60 56.34 56.66 875,871 +0.18(+0.32%)
Sep 15, 2020 55.87 56.75 55.60 56.48 694,977 +1.48(+2.69%)
Sep 14, 2020 53.73 55.14 53.59 55.00 576,090 +2.28(+4.32%)
Sep 11, 2020 53.11 53.59 52.12 52.72 386,300 +0.79(+1.52%)
Sep 10, 2020 53.21 53.38 51.69 51.93 820,511 -1.28(-2.41%)
Sep 09, 2020 52.43 53.36 52.09 53.21 801,223 +1.89(+3.68%)
Sep 08, 2020 49.84 52.26 49.49 51.32 946,728 -0.18(-0.35%)
Sep 04, 2020 52.39 52.76 47.98 51.50 1,693,500 -1.09(-2.07%)
Sep 03, 2020 56.19 56.28 52.04 52.59 2,643,602 -4.39(-7.70%)
Sep 02, 2020 57.63 57.95 55.70 56.98 995,982 -0.53(-0.92%)
Sep 01, 2020 56.97 57.60 56.61 57.51 454,411 +0.72(+1.27%)
Aug 31, 2020 57.10 57.73 56.33 56.79 749,794 -0.07(-0.12%)
Aug 28, 2020 55.50 57.19 55.27 56.86 1,360,100 +1.80(+3.27%)
Aug 27, 2020 55.26 55.67 54.68 55.06 632,206 +0.14(+0.25%)
Aug 26, 2020 55.14 55.72 54.77 54.92 757,210 -0.19(-0.34%)
Aug 25, 2020 54.23 55.11 53.64 55.11 1,102,127 +1.61(+3.01%)
Aug 24, 2020 53.19 53.75 52.87 53.50 622,048 +1.06(+2.02%)
Aug 21, 2020 52.01 52.68 51.75 52.44 323,100 +0.43(+0.83%)
Aug 20, 2020 52.46 52.50 51.93 52.01 340,277 -0.71(-1.35%)
Aug 19, 2020 52.34 53.47 52.32 52.72 595,234 +0.36(+0.69%)
Aug 18, 2020 52.65 52.88 51.53 52.36 465,982 +0.01(+0.02%)
Aug 17, 2020 51.99 52.91 51.91 52.35 454,077 +0.79(+1.53%)
Aug 14, 2020 52.23 52.61 51.25 51.56 503,200 -0.85(-1.62%)
Aug 13, 2020 51.41 52.76 51.33 52.41 625,172 +1.30(+2.54%)
Aug 12, 2020 49.96 51.58 49.77 51.11 698,833 +1.43(+2.88%)
Aug 11, 2020 51.72 51.82 49.47 49.68 826,688 -1.60(-3.12%)
Aug 10, 2020 51.31 52.00 50.86 51.28 872,100 +0.08(+0.16%)
Aug 07, 2020 50.31 52.06 50.29 51.20 786,500 +1.08(+2.15%)
Aug 06, 2020 50.73 51.23 49.62 50.12 684,611 -0.65(-1.28%)
Aug 05, 2020 49.17 50.86 48.69 50.77 808,776 +1.71(+3.49%)
Aug 04, 2020 47.24 49.19 47.10 49.06 973,182 +3.01(+6.54%)
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.