Skip to main content

Solar Invesco ETF (NY: TAN )

45.38 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 87.63 88.18 82.86 84.42 1,849,417 -0.84(-0.98%)
Nov 27, 2020 84.64 87.11 84.44 85.26 1,295,152 +1.17(+1.39%)
Nov 25, 2020 82.12 84.68 81.89 84.09 1,482,607 +1.22(+1.47%)
Nov 24, 2020 82.43 83.60 80.15 82.87 2,858,369 +2.35(+2.91%)
Nov 23, 2020 79.85 80.62 78.42 80.53 1,802,945 +2.65(+3.41%)
Nov 20, 2020 76.68 78.59 76.46 77.87 1,580,693 +1.81(+2.38%)
Nov 19, 2020 75.27 76.11 74.63 76.07 900,594 +1.50(+2.01%)
Nov 18, 2020 75.84 76.34 74.33 74.57 955,066 -0.60(-0.80%)
Nov 17, 2020 74.53 75.45 73.38 75.17 1,293,011 +1.05(+1.41%)
Nov 16, 2020 74.02 74.73 72.95 74.12 1,018,972 +0.62(+0.84%)
Nov 13, 2020 74.58 74.74 72.97 73.50 954,607 -0.04(-0.05%)
Nov 12, 2020 75.77 75.99 73.05 73.54 1,630,177 -1.15(-1.54%)
Nov 11, 2020 72.80 75.10 72.60 74.69 1,525,397 +3.32(+4.66%)
Nov 10, 2020 73.53 73.86 70.27 71.36 2,075,526 -2.66(-3.59%)
Nov 09, 2020 80.71 80.71 73.86 74.02 3,017,603 -1.39(-1.84%)
Nov 06, 2020 76.95 77.61 74.61 75.41 2,510,253 +0.09(+0.12%)
Nov 05, 2020 71.37 75.55 71.36 75.32 4,615,044 +7.71(+11.40%)
Nov 04, 2020 66.39 68.37 64.36 67.61 4,513,104 -1.42(-2.05%)
Nov 03, 2020 69.43 70.03 68.47 69.03 2,463,394 -1.84(-2.59%)
Nov 02, 2020 69.66 71.21 69.17 70.87 2,253,920 +2.23(+3.24%)
Oct 30, 2020 69.97 70.11 67.32 68.64 1,476,395 -2.01(-2.84%)
Oct 29, 2020 70.37 71.22 69.67 70.65 1,484,586 +1.72(+2.49%)
Oct 28, 2020 67.80 69.86 67.62 68.93 1,507,933 +0.79(+1.16%)
Oct 27, 2020 69.41 70.12 67.61 68.14 1,280,152 -1.36(-1.95%)
Oct 26, 2020 69.84 70.97 68.04 69.50 1,838,557 -1.49(-2.09%)
Oct 23, 2020 72.11 72.95 70.05 70.99 1,260,687 +0.04(+0.06%)
Oct 22, 2020 71.12 71.28 68.04 70.95 2,683,439 -0.14(-0.20%)
Oct 21, 2020 77.38 77.53 71.07 71.09 3,919,709 -6.50(-8.38%)
Oct 20, 2020 75.65 78.21 75.16 77.58 2,357,099 +3.09(+4.15%)
Oct 19, 2020 73.91 75.70 73.00 74.49 1,747,961 +1.12(+1.52%)
Oct 16, 2020 74.44 74.83 72.81 73.37 1,869,740 -0.05(-0.07%)
Oct 15, 2020 72.66 73.75 71.86 73.42 1,861,363 -1.57(-2.09%)
Oct 14, 2020 74.65 75.56 73.96 74.99 1,470,245 +1.09(+1.47%)
Oct 13, 2020 72.47 75.02 72.22 73.90 1,493,548 +0.92(+1.26%)
Oct 12, 2020 76.13 76.13 72.11 72.98 3,032,609 -2.54(-3.36%)
Oct 09, 2020 73.79 76.22 73.14 75.52 2,154,078 +0.66(+0.88%)
Oct 08, 2020 77.35 77.35 74.09 74.86 4,006,123 -0.18(-0.24%)
Oct 07, 2020 72.67 75.38 72.66 75.04 2,895,411 +3.85(+5.41%)
Oct 06, 2020 71.30 72.46 69.93 71.19 3,160,855 +0.77(+1.09%)
Oct 05, 2020 68.22 70.42 67.90 70.42 2,382,201 +3.95(+5.95%)
Oct 02, 2020 65.32 67.85 64.98 66.46 1,621,570 -0.59(-0.88%)
Oct 01, 2020 65.89 67.05 65.05 67.05 1,547,964 +2.39(+3.69%)
Sep 30, 2020 63.25 65.64 62.99 64.67 1,717,286 +2.27(+3.63%)
Sep 29, 2020 61.21 62.68 61.07 62.40 1,343,528 +1.98(+3.27%)
Sep 28, 2020 58.88 60.46 58.59 60.43 1,480,812 +2.89(+5.03%)
Sep 25, 2020 55.14 57.55 54.92 57.53 729,581 +1.87(+3.35%)
Sep 24, 2020 55.51 56.25 54.13 55.66 948,464 -0.52(-0.92%)
Sep 23, 2020 56.23 57.58 55.97 56.18 648,517 +0.84(+1.51%)
Sep 22, 2020 55.09 55.38 54.11 55.34 308,892 +0.26(+0.47%)
Sep 21, 2020 53.17 55.10 52.79 55.09 622,384 -0.03(-0.05%)
Sep 18, 2020 55.55 56.20 54.58 55.12 465,281 +0.41(+0.75%)
Sep 17, 2020 55.46 55.52 54.27 54.71 452,032 -1.85(-3.27%)
Sep 16, 2020 56.75 57.49 56.23 56.55 877,532 +0.18(+0.32%)
Sep 15, 2020 55.76 56.64 55.49 56.37 696,295 +1.48(+2.69%)
Sep 14, 2020 53.63 55.04 53.49 54.90 577,182 +2.28(+4.32%)
Sep 11, 2020 53.01 53.49 52.03 52.62 387,032 +0.79(+1.52%)
Sep 10, 2020 53.11 53.28 51.59 51.83 822,067 -1.28(-2.41%)
Sep 09, 2020 52.33 53.26 51.99 53.11 802,743 +1.89(+3.68%)
Sep 08, 2020 49.75 52.16 49.40 51.22 948,524 -0.18(-0.35%)
Sep 04, 2020 52.29 52.66 47.89 51.40 1,696,712 -1.09(-2.07%)
Sep 03, 2020 56.08 56.17 51.94 52.49 2,648,617 -4.38(-7.70%)
Sep 02, 2020 57.52 57.84 55.59 56.87 997,871 -0.53(-0.92%)
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.