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 (%)
Jun 30, 2020 35.84 36.15 35.77 36.03 181,192 +0.07(+0.19%)
Jun 29, 2020 35.28 35.99 35.00 35.96 197,037 +1.14(+3.27%)
Jun 26, 2020 35.69 35.69 34.78 34.82 320,506 -1.02(-2.84%)
Jun 25, 2020 35.57 35.85 35.19 35.84 212,220 -0.10(-0.28%)
Jun 24, 2020 35.88 36.19 35.18 35.94 366,981 +0.00(+0.00%)
Jun 23, 2020 35.80 36.12 35.70 35.94 268,249 +0.65(+1.84%)
Jun 22, 2020 35.34 35.41 34.83 35.29 157,418 +0.20(+0.57%)
Jun 19, 2020 35.33 35.96 35.04 35.09 254,281 +0.22(+0.63%)
Jun 18, 2020 34.19 35.14 34.19 34.87 245,665 +0.93(+2.73%)
Jun 17, 2020 35.49 35.56 33.88 33.95 443,685 -1.46(-4.12%)
Jun 16, 2020 35.75 36.04 35.00 35.40 273,375 +0.68(+1.95%)
Jun 15, 2020 33.26 34.88 33.09 34.72 525,476 +0.73(+2.14%)
Jun 12, 2020 34.17 34.41 33.30 34.00 212,001 +0.99(+2.99%)
Jun 11, 2020 33.67 34.27 32.91 33.01 570,896 -2.15(-6.10%)
Jun 10, 2020 35.79 35.79 34.71 35.15 276,847 -0.40(-1.12%)
Jun 09, 2020 35.76 35.77 35.33 35.55 260,991 -0.78(-2.14%)
Jun 08, 2020 35.79 36.33 35.47 36.33 251,880 +0.84(+2.36%)
Jun 05, 2020 35.48 35.93 35.29 35.49 272,616 +0.99(+2.86%)
Jun 04, 2020 35.03 35.22 34.29 34.50 339,953 -0.56(-1.59%)
Jun 03, 2020 34.73 35.21 34.49 35.06 533,100 +0.46(+1.33%)
Jun 02, 2020 35.15 35.30 34.48 34.60 686,475 -0.20(-0.57%)
Jun 01, 2020 33.81 34.87 33.67 34.80 1,324,923 +1.11(+3.29%)
May 29, 2020 33.05 33.78 32.94 33.70 174,430 +0.71(+2.15%)
May 28, 2020 33.55 33.96 32.87 32.99 177,398 -0.60(-1.78%)
May 27, 2020 33.95 33.95 32.31 33.59 287,392 -0.10(-0.30%)
May 26, 2020 33.72 34.13 33.56 33.69 250,336 +1.05(+3.21%)
May 22, 2020 33.26 33.31 32.54 32.64 199,878 -0.57(-1.71%)
May 21, 2020 33.58 33.78 32.78 33.21 192,307 -0.54(-1.60%)
May 20, 2020 34.28 34.48 33.45 33.75 245,444 +0.26(+0.77%)
May 19, 2020 32.90 34.10 32.89 33.49 264,287 +0.67(+2.04%)
May 18, 2020 31.79 32.90 31.79 32.82 267,123 +1.99(+6.44%)
May 15, 2020 30.64 30.87 30.25 30.83 109,006 +0.00(+0.00%)
May 14, 2020 30.29 30.83 29.55 30.83 390,165 -0.23(-0.74%)
May 13, 2020 31.90 32.05 30.44 31.06 301,016 -0.68(-2.14%)
May 12, 2020 32.42 32.97 31.70 31.74 316,948 -0.42(-1.30%)
May 11, 2020 31.96 32.34 31.47 32.16 293,345 +0.01(+0.03%)
May 08, 2020 31.66 32.21 31.38 32.15 371,703 +1.34(+4.34%)
May 07, 2020 30.49 30.94 30.26 30.81 225,354 +0.28(+0.92%)
May 06, 2020 29.83 30.78 29.81 30.53 270,610 +1.21(+4.12%)
May 05, 2020 29.93 30.15 29.28 29.32 212,588 +0.12(+0.41%)
May 04, 2020 28.56 29.25 28.38 29.20 160,623 +0.46(+1.60%)
May 01, 2020 29.48 29.66 28.31 28.75 379,819 -1.32(-4.38%)
Apr 30, 2020 30.93 30.93 29.95 30.06 185,134 -1.07(-3.43%)
Apr 29, 2020 30.09 31.29 29.94 31.13 466,325 +1.80(+6.12%)
Apr 28, 2020 29.29 29.71 29.02 29.33 319,309 +0.53(+1.84%)
Apr 27, 2020 28.37 28.95 28.30 28.81 153,460 +0.49(+1.73%)
Apr 24, 2020 28.87 28.87 27.97 28.32 177,836 -0.57(-1.97%)
Apr 23, 2020 28.53 29.27 28.45 28.89 201,876 +0.49(+1.72%)
Apr 22, 2020 28.04 28.52 27.85 28.40 218,585 +0.86(+3.12%)
Apr 21, 2020 28.08 28.43 27.32 27.54 195,825 -1.05(-3.67%)
Apr 20, 2020 28.45 29.24 28.22 28.59 176,770 -0.26(-0.90%)
Apr 17, 2020 28.74 28.94 28.46 28.85 268,909 +1.13(+4.07%)
Apr 16, 2020 28.24 28.40 27.35 27.72 180,038 -0.22(-0.79%)
Apr 15, 2020 28.31 28.31 27.58 27.94 269,432 -1.08(-3.72%)
Apr 14, 2020 28.74 29.13 28.48 29.02 264,988 +1.46(+5.29%)
Apr 13, 2020 27.74 27.82 26.87 27.56 208,057 -0.36(-1.29%)
Apr 09, 2020 27.92 28.58 27.40 27.92 283,436 +0.48(+1.75%)
Apr 08, 2020 26.69 27.59 26.54 27.44 159,858 +1.08(+4.09%)
Apr 07, 2020 27.23 27.52 26.20 26.36 290,585 +0.69(+2.68%)
Apr 06, 2020 24.67 25.83 24.67 25.67 238,163 +1.90(+7.98%)
Apr 03, 2020 24.40 24.53 23.54 23.77 178,237 -0.70(-2.85%)
Apr 02, 2020 23.87 24.88 23.83 24.47 189,583 +0.67(+2.81%)
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.