Solar Invesco ETF (NY: TAN )

114.94 USD +0.94 (+0.82%)
Streaming Delayed Price Updated: 10:58 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.99 30.99 30.01 30.12 184,784 -1.07(-3.43%)
Apr 29, 2020 30.15 31.35 30.00 31.19 465,442 +1.80(+6.12%)
Apr 28, 2020 29.35 29.76 29.08 29.39 318,705 +0.53(+1.84%)
Apr 27, 2020 28.42 29.00 28.36 28.86 153,170 +0.49(+1.73%)
Apr 24, 2020 28.92 28.92 28.02 28.37 177,500 -0.57(-1.97%)
Apr 23, 2020 28.58 29.33 28.50 28.94 201,494 +0.49(+1.72%)
Apr 22, 2020 28.09 28.57 27.90 28.45 218,172 +0.86(+3.12%)
Apr 21, 2020 28.13 28.48 27.37 27.59 195,455 -1.05(-3.67%)
Apr 20, 2020 28.50 29.30 28.27 28.64 176,436 -0.26(-0.90%)
Apr 17, 2020 28.79 28.99 28.52 28.90 268,400 +1.13(+4.07%)
Apr 16, 2020 28.29 28.45 27.40 27.77 179,698 -0.22(-0.79%)
Apr 15, 2020 28.36 28.36 27.63 27.99 268,922 -1.08(-3.72%)
Apr 14, 2020 28.79 29.19 28.53 29.07 264,487 +1.46(+5.29%)
Apr 13, 2020 27.79 27.87 26.92 27.61 207,664 -0.36(-1.29%)
Apr 09, 2020 27.97 28.63 27.45 27.97 282,900 +0.48(+1.75%)
Apr 08, 2020 26.74 27.64 26.59 27.49 159,556 +1.08(+4.09%)
Apr 07, 2020 27.28 27.57 26.25 26.41 290,035 +0.69(+2.68%)
Apr 06, 2020 24.72 25.88 24.72 25.72 237,713 +1.90(+7.98%)
Apr 03, 2020 24.45 24.58 23.58 23.82 177,900 -0.70(-2.85%)
Apr 02, 2020 23.92 24.93 23.88 24.52 189,225 +0.67(+2.81%)
Apr 01, 2020 24.59 24.71 23.77 23.85 331,250 -1.38(-5.47%)
Mar 31, 2020 25.16 25.88 25.00 25.23 392,826 +0.09(+0.36%)
Mar 30, 2020 25.10 25.41 24.60 25.14 336,033 +0.17(+0.68%)
Mar 27, 2020 25.90 26.00 24.90 24.97 752,200 -2.19(-8.06%)
Mar 26, 2020 26.87 27.95 26.80 27.16 502,255 +0.76(+2.88%)
Mar 25, 2020 26.19 27.55 25.04 26.40 525,624 +1.18(+4.68%)
Mar 24, 2020 23.87 25.38 23.71 25.22 606,207 +3.00(+13.50%)
Mar 23, 2020 22.58 22.85 21.46 22.22 758,291 -0.53(-2.33%)
Mar 20, 2020 23.78 24.55 22.62 22.75 774,700 -0.25(-1.09%)
Mar 19, 2020 22.06 23.58 21.20 23.00 604,894 +0.75(+3.37%)
Mar 18, 2020 22.77 23.77 21.14 22.25 848,624 -2.25(-9.18%)
Mar 17, 2020 23.75 25.10 22.87 24.50 711,547 +1.70(+7.46%)
Mar 16, 2020 23.07 24.41 22.38 22.80 750,618 -4.37(-16.08%)
Mar 13, 2020 28.48 28.99 26.05 27.17 541,800 +0.62(+2.34%)
Mar 12, 2020 27.56 28.15 26.20 26.55 1,191,800 -4.42(-14.27%)
Mar 11, 2020 32.11 32.40 30.20 30.97 1,230,658 -2.13(-6.44%)
Mar 10, 2020 33.95 34.00 31.95 33.10 498,474 +1.17(+3.66%)
Mar 09, 2020 32.53 34.12 31.35 31.93 1,002,340 -4.95(-13.42%)
Mar 06, 2020 37.30 37.66 36.23 36.88 419,900 -1.45(-3.78%)
Mar 05, 2020 37.64 38.94 37.38 38.33 488,621 -0.19(-0.49%)
Mar 04, 2020 38.13 38.58 37.55 38.52 433,267 +1.39(+3.74%)
Mar 03, 2020 37.77 38.52 36.81 37.13 715,215 +0.14(+0.38%)
Mar 02, 2020 36.63 37.06 35.50 36.99 1,036,553 +0.52(+1.43%)
Feb 28, 2020 34.49 36.50 34.22 36.47 1,708,400 -0.02(-0.05%)
Feb 27, 2020 36.67 37.38 35.43 36.49 1,674,692 -1.41(-3.72%)
Feb 26, 2020 37.89 38.95 37.65 37.90 514,761 +0.08(+0.21%)
Feb 25, 2020 39.85 39.93 37.72 37.82 1,068,345 -1.42(-3.62%)
Feb 24, 2020 38.05 39.72 37.77 39.24 1,457,492 -1.53(-3.75%)
Feb 21, 2020 40.98 41.15 40.21 40.77 770,000 -1.09(-2.60%)
Feb 20, 2020 41.55 41.86 40.34 41.86 1,208,081 +1.12(+2.75%)
Feb 19, 2020 38.89 40.81 38.89 40.74 1,138,156 +3.04(+8.06%)
Feb 18, 2020 37.54 37.83 37.47 37.70 330,688 +0.19(+0.51%)
Feb 14, 2020 37.80 37.92 37.46 37.51 310,500 -0.16(-0.42%)
Feb 13, 2020 37.59 37.84 37.08 37.67 731,636 -0.67(-1.75%)
Feb 12, 2020 37.38 38.35 37.16 38.34 1,567,736 +1.75(+4.78%)
Feb 11, 2020 35.99 36.69 35.84 36.59 594,444 +1.32(+3.74%)
Feb 10, 2020 34.79 35.19 34.74 35.27 201,597 +0.48(+1.38%)
Feb 07, 2020 35.13 35.13 34.66 34.79 153,400 -0.35(-1.00%)
Feb 06, 2020 34.92 35.41 34.77 35.14 347,313 +0.37(+1.06%)
Feb 05, 2020 34.82 34.91 34.19 34.77 517,956 +0.57(+1.67%)
Feb 04, 2020 33.34 34.21 33.34 34.20 463,786 +1.61(+4.94%)
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.