Solar Invesco ETF (NY: TAN )

86.46 USD -0.44 (-0.51%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.63 18.79 18.35 18.55 103,300 -0.02(-0.11%)
Dec 28, 2018 18.62 18.78 18.43 18.57 180,700 +0.04(+0.22%)
Dec 27, 2018 18.28 18.55 17.96 18.53 121,013 -0.18(-0.96%)
Dec 26, 2018 18.02 18.75 17.93 18.71 66,549 +0.70(+3.89%)
Dec 24, 2018 18.13 18.28 17.95 18.01 72,100 -0.46(-2.49%)
Dec 21, 2018 18.85 18.99 18.38 18.47 115,600 -0.23(-1.23%)
Dec 20, 2018 18.97 19.22 18.28 18.70 161,223 -0.34(-1.79%)
Dec 19, 2018 19.37 19.54 18.96 19.04 95,802 -0.38(-1.96%)
Dec 18, 2018 19.63 19.80 19.33 19.42 112,854 -0.17(-0.87%)
Dec 17, 2018 19.95 19.99 19.48 19.59 140,980 -0.46(-2.29%)
Dec 14, 2018 20.24 20.35 20.03 20.05 43,100 -0.30(-1.47%)
Dec 13, 2018 20.34 20.56 20.24 20.35 61,834 +0.06(+0.30%)
Dec 12, 2018 20.27 20.41 20.17 20.29 88,121 +0.18(+0.90%)
Dec 11, 2018 20.29 20.42 19.94 20.11 67,692 +0.01(+0.05%)
Dec 10, 2018 20.07 20.19 19.80 20.10 109,336 -0.17(-0.84%)
Dec 07, 2018 20.65 20.95 20.22 20.27 65,600 -0.55(-2.64%)
Dec 06, 2018 20.40 20.85 20.24 20.82 143,523 +0.03(+0.14%)
Dec 04, 2018 21.48 21.51 20.78 20.79 134,600 -0.60(-2.81%)
Dec 03, 2018 21.44 21.46 21.25 21.39 111,733 +0.34(+1.62%)
Nov 30, 2018 21.04 21.22 20.86 21.05 218,100 -0.54(-2.50%)
Nov 29, 2018 21.82 21.85 21.44 21.59 152,147 -0.22(-1.01%)
Nov 28, 2018 21.36 21.85 21.36 21.81 211,441 +0.64(+3.02%)
Nov 27, 2018 20.56 21.22 20.56 21.17 121,259 +0.53(+2.57%)
Nov 26, 2018 20.35 20.69 20.33 20.64 90,203 +0.56(+2.79%)
Nov 23, 2018 19.92 20.18 19.89 20.08 28,000 -0.02(-0.10%)
Nov 21, 2018 20.10 20.10 20.10 0 +0.33(+1.67%)
Nov 20, 2018 19.88 19.96 19.60 19.77 80,878 -0.53(-2.61%)
Nov 19, 2018 20.49 20.51 20.23 20.30 53,296 -0.16(-0.78%)
Nov 16, 2018 20.16 20.51 20.15 20.46 66,500 +0.23(+1.14%)
Nov 15, 2018 19.76 20.33 19.74 20.23 48,021 +0.55(+2.79%)
Nov 14, 2018 19.79 19.93 19.46 19.68 51,029 -0.17(-0.86%)
Nov 13, 2018 20.07 20.12 19.78 19.85 40,107 -0.14(-0.70%)
Nov 12, 2018 20.20 20.27 19.99 19.99 37,403 -0.20(-0.99%)
Nov 09, 2018 20.30 20.30 20.01 20.19 41,200 -0.24(-1.17%)
Nov 08, 2018 20.57 20.75 20.34 20.43 56,970 -0.58(-2.76%)
Nov 07, 2018 20.50 21.06 20.50 21.01 79,802 +0.62(+3.04%)
Nov 06, 2018 20.40 20.61 20.32 20.39 147,486 -0.11(-0.54%)
Nov 05, 2018 20.26 20.70 20.25 20.50 230,386 +1.04(+5.34%)
Nov 02, 2018 19.52 19.59 19.27 19.46 215,400 +0.33(+1.73%)
Nov 01, 2018 18.59 19.15 18.54 19.13 54,852 +0.64(+3.46%)
Oct 31, 2018 18.40 18.59 18.30 18.49 236,495 +0.29(+1.59%)
Oct 30, 2018 17.75 18.25 17.60 18.20 53,707 +0.50(+2.82%)
Oct 29, 2018 18.07 18.07 17.46 17.70 78,653 -0.16(-0.90%)
Oct 26, 2018 17.86 18.19 17.67 17.86 191,100 -0.41(-2.24%)
Oct 25, 2018 18.12 18.34 18.07 18.27 73,939 +0.39(+2.18%)
Oct 24, 2018 18.37 18.48 17.88 17.88 245,345 -0.53(-2.88%)
Oct 23, 2018 18.53 18.57 18.13 18.41 353,058 -0.51(-2.70%)
Oct 22, 2018 19.00 19.18 18.78 18.92 96,656 -0.14(-0.73%)
Oct 19, 2018 19.25 19.35 18.94 19.06 51,800 -0.18(-0.94%)
Oct 18, 2018 19.41 19.54 19.18 19.24 71,757 -0.37(-1.89%)
Oct 17, 2018 19.79 19.79 19.42 19.61 89,071 -0.17(-0.86%)
Oct 16, 2018 19.51 19.83 19.48 19.78 115,228 +0.34(+1.75%)
Oct 15, 2018 19.10 19.56 19.10 19.44 229,562 +0.36(+1.89%)
Oct 12, 2018 18.98 19.12 18.83 19.08 62,800 +0.19(+1.01%)
Oct 11, 2018 19.01 19.18 18.81 18.89 87,553 -0.27(-1.41%)
Oct 10, 2018 19.63 19.65 19.16 19.16 131,024 -0.53(-2.69%)
Oct 09, 2018 19.58 19.84 19.58 19.69 71,358 -0.22(-1.10%)
Oct 08, 2018 19.80 19.93 19.63 19.91 158,783 -0.24(-1.19%)
Oct 05, 2018 20.54 20.55 20.02 20.15 88,500 -0.47(-2.28%)
Oct 04, 2018 20.85 20.86 20.53 20.62 82,811 -0.24(-1.15%)
Oct 03, 2018 21.08 21.08 20.85 20.86 54,454 -0.15(-0.71%)
Oct 02, 2018 20.73 21.13 20.73 21.01 54,531 +0.27(+1.30%)
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.