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 (%)
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%)
Sep 01, 2020 56.86 57.49 56.50 57.40 455,273 +0.72(+1.27%)
Aug 31, 2020 56.99 57.62 56.22 56.68 751,216 -0.07(-0.12%)
Aug 28, 2020 55.39 57.08 55.17 56.75 1,362,680 +1.80(+3.27%)
Aug 27, 2020 55.16 55.56 54.58 54.96 633,405 +0.14(+0.25%)
Aug 26, 2020 55.04 55.61 54.67 54.82 758,646 -0.19(-0.34%)
Aug 25, 2020 54.13 55.01 53.54 55.01 1,104,217 +1.61(+3.01%)
Aug 24, 2020 53.09 53.65 52.77 53.40 623,228 +1.06(+2.02%)
Aug 21, 2020 51.91 52.58 51.65 52.34 323,712 +0.43(+0.83%)
Aug 20, 2020 52.36 52.40 51.83 51.91 340,922 -0.71(-1.35%)
Aug 19, 2020 52.24 53.37 52.22 52.62 596,363 +0.36(+0.69%)
Aug 18, 2020 52.55 52.78 51.43 52.26 466,866 +0.01(+0.02%)
Aug 17, 2020 51.89 52.81 51.81 52.25 454,938 +0.79(+1.53%)
Aug 14, 2020 52.13 52.51 51.15 51.46 504,154 -0.85(-1.62%)
Aug 13, 2020 51.31 52.66 51.23 52.31 626,358 +1.30(+2.54%)
Aug 12, 2020 49.87 51.48 49.68 51.01 700,158 +1.43(+2.88%)
Aug 11, 2020 51.62 51.72 49.38 49.59 828,256 -1.60(-3.12%)
Aug 10, 2020 51.21 51.90 50.76 51.18 873,754 +0.08(+0.16%)
Aug 07, 2020 50.21 51.96 50.19 51.10 787,992 +1.08(+2.15%)
Aug 06, 2020 50.63 51.13 49.53 50.03 685,909 -0.65(-1.28%)
Aug 05, 2020 49.08 50.76 48.60 50.67 810,310 +1.71(+3.49%)
Aug 04, 2020 47.15 49.10 47.01 48.97 975,028 +3.00(+6.54%)
Aug 03, 2020 45.03 46.09 44.63 45.96 1,017,966 +1.04(+2.31%)
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%)
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.