Skip to main content

Solar Invesco ETF (NY: TAN )

45.48 +0.09 (+0.20%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.79 20.97 20.61 20.80 220,701 -0.53(-2.50%)
Nov 29, 2018 21.56 21.59 21.19 21.34 153,961 -0.22(-1.01%)
Nov 28, 2018 21.11 21.59 21.11 21.55 213,963 +0.63(+3.02%)
Nov 27, 2018 20.32 20.97 20.32 20.92 122,705 +0.52(+2.57%)
Nov 26, 2018 20.11 20.45 20.09 20.40 91,278 +0.55(+2.79%)
Nov 23, 2018 19.69 19.94 19.66 19.84 28,333 -0.02(-0.10%)
Nov 21, 2018 19.86 19.86 19.86 0 +0.33(+1.67%)
Nov 20, 2018 19.65 19.72 19.37 19.54 81,842 -0.52(-2.61%)
Nov 19, 2018 20.25 20.27 19.99 20.06 53,931 -0.16(-0.78%)
Nov 16, 2018 19.92 20.27 19.91 20.22 67,293 +0.23(+1.14%)
Nov 15, 2018 19.53 20.09 19.51 19.99 48,593 +0.54(+2.79%)
Nov 14, 2018 19.56 19.70 19.23 19.45 51,637 -0.17(-0.86%)
Nov 13, 2018 19.83 19.88 19.55 19.62 40,585 -0.14(-0.70%)
Nov 12, 2018 19.96 20.03 19.75 19.75 37,849 -0.20(-0.99%)
Nov 09, 2018 20.06 20.06 19.77 19.95 41,691 -0.24(-1.17%)
Nov 08, 2018 20.33 20.51 20.10 20.19 57,649 -0.57(-2.76%)
Nov 07, 2018 20.26 20.81 20.26 20.76 80,753 +0.61(+3.04%)
Nov 06, 2018 20.16 20.37 20.08 20.15 149,245 -0.11(-0.54%)
Nov 05, 2018 20.02 20.46 20.01 20.26 233,134 +1.03(+5.34%)
Nov 02, 2018 19.29 19.36 19.04 19.23 217,969 +0.33(+1.72%)
Nov 01, 2018 18.37 18.92 18.32 18.90 55,506 +0.63(+3.46%)
Oct 31, 2018 18.18 18.37 18.08 18.27 239,315 +0.29(+1.59%)
Oct 30, 2018 17.54 18.03 17.39 17.99 54,347 +0.49(+2.82%)
Oct 29, 2018 17.86 17.86 17.26 17.49 79,591 -0.16(-0.90%)
Oct 26, 2018 17.65 17.98 17.46 17.65 193,379 -0.41(-2.24%)
Oct 25, 2018 17.91 18.12 17.86 18.05 74,820 +0.39(+2.18%)
Oct 24, 2018 18.15 18.26 17.67 17.67 248,271 -0.52(-2.88%)
Oct 23, 2018 18.31 18.35 17.92 18.19 357,269 -0.50(-2.70%)
Oct 22, 2018 18.78 18.95 18.56 18.70 97,808 -0.14(-0.73%)
Oct 19, 2018 19.02 19.12 18.72 18.84 52,417 -0.18(-0.94%)
Oct 18, 2018 19.18 19.31 18.95 19.01 72,612 -0.37(-1.89%)
Oct 17, 2018 19.56 19.56 19.19 19.38 90,133 -0.17(-0.86%)
Oct 16, 2018 19.28 19.60 19.25 19.55 116,602 +0.34(+1.75%)
Oct 15, 2018 18.87 19.33 18.87 19.21 232,300 +0.36(+1.89%)
Oct 12, 2018 18.76 18.89 18.61 18.86 63,549 +0.19(+1.01%)
Oct 11, 2018 18.79 18.95 18.59 18.67 88,597 -0.27(-1.41%)
Oct 10, 2018 19.40 19.42 18.93 18.93 132,586 -0.52(-2.69%)
Oct 09, 2018 19.35 19.61 19.34 19.46 72,209 -0.22(-1.10%)
Oct 08, 2018 19.57 19.70 19.40 19.68 160,676 -0.24(-1.19%)
Oct 05, 2018 20.30 20.31 19.78 19.91 89,555 -0.46(-2.28%)
Oct 04, 2018 20.60 20.61 20.29 20.38 83,798 -0.24(-1.15%)
Oct 03, 2018 20.83 20.83 20.61 20.61 55,103 -0.15(-0.71%)
Oct 02, 2018 20.49 20.88 20.49 20.76 55,181 +0.27(+1.30%)
Oct 01, 2018 20.58 20.64 20.46 20.50 36,781 +0.00(+0.00%)
Sep 28, 2018 20.54 20.59 20.40 20.50 44,120 -0.22(-1.05%)
Sep 27, 2018 20.85 21.00 20.68 20.71 36,953 -0.35(-1.64%)
Sep 26, 2018 21.14 21.22 21.03 21.06 35,473 -0.06(-0.28%)
Sep 25, 2018 21.30 21.33 21.11 21.12 31,966 -0.06(-0.28%)
Sep 24, 2018 21.21 21.28 21.15 21.18 43,473 -0.15(-0.69%)
Sep 21, 2018 21.45 21.48 21.26 21.33 105,544 +0.09(+0.42%)
Sep 20, 2018 21.00 21.31 21.00 21.24 47,226 +0.37(+1.75%)
Sep 19, 2018 20.98 21.00 20.75 20.87 74,173 +0.06(+0.28%)
Sep 18, 2018 20.43 20.87 20.41 20.81 77,867 +0.39(+1.89%)
Sep 17, 2018 20.57 20.64 20.38 20.43 38,908 -0.20(-0.96%)
Sep 14, 2018 20.77 20.77 20.58 20.62 58,084 -0.18(-0.86%)
Sep 13, 2018 20.88 21.03 20.76 20.80 22,358 +0.07(+0.33%)
Sep 12, 2018 20.56 20.76 20.51 20.73 45,327 +0.15(+0.72%)
Sep 11, 2018 20.38 20.64 20.38 20.58 49,977 +0.11(+0.53%)
Sep 10, 2018 20.57 20.57 20.42 20.48 105,835 -0.07(-0.34%)
Sep 07, 2018 20.71 20.73 20.49 20.54 87,430 -0.41(-1.93%)
Sep 06, 2018 21.27 21.27 20.89 20.95 37,192 -0.21(-0.98%)
Sep 05, 2018 21.38 21.38 21.03 21.16 62,731 -0.43(-2.01%)
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.