Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.24 45.33 44.45 44.92 777,271 -0.04(-0.09%)
Jul 30, 2020 44.78 45.06 44.44 44.96 235,032 +0.12(+0.27%)
Jul 29, 2020 44.88 45.25 44.56 44.84 285,519 +0.17(+0.38%)
Jul 28, 2020 46.02 46.11 44.64 44.68 347,746 -1.55(-3.35%)
Jul 27, 2020 45.30 46.30 45.27 46.22 503,563 +1.38(+3.07%)
Jul 24, 2020 45.30 45.30 43.90 44.84 512,169 -1.22(-2.64%)
Jul 23, 2020 45.85 46.84 45.37 46.06 591,291 +0.42(+0.92%)
Jul 22, 2020 45.23 45.80 45.11 45.64 326,731 +0.21(+0.46%)
Jul 21, 2020 46.36 46.36 45.06 45.43 1,077,567 -0.13(-0.28%)
Jul 20, 2020 44.33 45.98 44.18 45.56 848,941 +1.76(+4.01%)
Jul 17, 2020 43.14 43.82 42.84 43.81 569,879 +1.01(+2.36%)
Jul 16, 2020 43.18 43.34 42.53 42.80 711,110 -0.95(-2.17%)
Jul 15, 2020 43.54 43.99 42.98 43.75 1,497,489 +0.82(+1.91%)
Jul 14, 2020 40.65 42.97 40.23 42.93 751,365 +1.99(+4.85%)
Jul 13, 2020 41.74 42.99 40.89 40.94 678,865 -0.35(-0.85%)
Jul 10, 2020 41.30 41.34 40.76 41.29 446,044 -0.02(-0.05%)
Jul 09, 2020 41.89 42.00 40.60 41.31 616,648 -0.19(-0.46%)
Jul 08, 2020 39.95 41.55 39.92 41.50 443,965 +1.88(+4.74%)
Jul 07, 2020 39.30 40.16 39.06 39.62 465,142 +0.46(+1.17%)
Jul 06, 2020 38.15 39.19 38.15 39.17 734,918 +1.90(+5.09%)
Jul 02, 2020 37.27 37.78 37.10 37.27 295,058 +0.56(+1.52%)
Jul 01, 2020 36.11 36.90 36.05 36.71 423,262 +0.68(+1.88%)
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%)
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.