Solar Invesco ETF (NY: TAN )

84.38 USD -4.76 (-5.34%)
Streaming Delayed Price Updated: 10:53 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.27 28.27 27.84 27.99 67,900 -0.29(-1.03%)
Nov 27, 2019 27.74 28.28 27.70 28.28 155,800 +0.43(+1.54%)
Nov 26, 2019 27.87 27.89 27.69 27.85 99,738 +0.06(+0.22%)
Nov 25, 2019 27.40 27.79 27.30 27.79 169,718 +0.37(+1.35%)
Nov 22, 2019 27.39 27.50 27.19 27.42 105,600 +0.09(+0.33%)
Nov 21, 2019 27.66 27.66 27.18 27.33 77,422 -0.18(-0.65%)
Nov 20, 2019 27.78 27.92 27.37 27.51 193,906 -0.27(-0.97%)
Nov 19, 2019 27.73 27.89 27.52 27.78 278,451 +0.23(+0.83%)
Nov 18, 2019 27.78 27.79 27.47 27.55 128,437 -0.30(-1.08%)
Nov 15, 2019 27.59 28.00 27.59 27.85 148,500 +0.14(+0.51%)
Nov 14, 2019 27.47 27.71 27.24 27.71 171,483 +0.29(+1.06%)
Nov 13, 2019 27.90 27.93 27.31 27.42 202,423 -0.51(-1.83%)
Nov 12, 2019 27.97 28.28 27.90 27.93 98,775 -0.13(-0.46%)
Nov 11, 2019 27.88 28.35 27.88 28.06 276,256 +0.22(+0.79%)
Nov 08, 2019 27.74 27.90 27.61 27.84 171,400 +0.04(+0.14%)
Nov 07, 2019 28.05 28.32 27.77 27.80 158,363 -0.16(-0.57%)
Nov 06, 2019 28.35 28.50 27.95 27.96 102,893 -0.24(-0.85%)
Nov 05, 2019 27.83 28.28 27.82 28.20 284,494 +0.43(+1.55%)
Nov 04, 2019 28.48 28.56 27.77 27.77 276,044 -0.41(-1.45%)
Nov 01, 2019 28.24 28.37 27.97 28.18 279,500 +0.09(+0.32%)
Oct 31, 2019 28.23 28.40 27.86 28.09 243,427 +0.02(+0.07%)
Oct 30, 2019 28.70 28.74 28.00 28.07 337,374 -1.12(-3.84%)
Oct 29, 2019 29.23 29.57 29.05 29.19 188,919 +0.07(+0.24%)
Oct 28, 2019 29.14 29.51 29.05 29.12 200,326 +0.10(+0.34%)
Oct 25, 2019 29.13 29.20 28.42 29.02 280,900 -0.24(-0.82%)
Oct 24, 2019 29.20 29.40 28.99 29.26 194,645 +0.19(+0.65%)
Oct 23, 2019 28.66 29.28 28.65 29.07 240,304 +0.32(+1.11%)
Oct 22, 2019 29.64 29.66 28.68 28.75 348,630 -0.91(-3.07%)
Oct 21, 2019 29.26 29.74 29.18 29.66 248,582 +0.66(+2.28%)
Oct 18, 2019 29.02 29.32 28.77 29.00 144,100 -0.06(-0.21%)
Oct 17, 2019 29.06 29.28 28.93 29.06 214,556 -0.05(-0.17%)
Oct 16, 2019 29.41 29.50 28.91 29.11 223,500 -0.39(-1.32%)
Oct 15, 2019 29.73 29.77 29.28 29.50 256,595 -0.30(-1.01%)
Oct 14, 2019 29.92 29.97 29.74 29.80 113,383 +0.01(+0.03%)
Oct 11, 2019 29.69 29.94 29.63 29.79 280,100 +0.24(+0.81%)
Oct 10, 2019 29.21 29.86 29.21 29.55 102,129 +0.40(+1.37%)
Oct 09, 2019 29.60 29.60 29.04 29.15 96,175 -0.14(-0.48%)
Oct 08, 2019 29.04 29.62 29.04 29.29 108,665 +0.01(+0.03%)
Oct 07, 2019 29.77 29.83 29.26 29.28 180,034 -0.32(-1.08%)
Oct 04, 2019 29.20 29.68 28.98 29.60 185,700 +0.61(+2.10%)
Oct 03, 2019 28.67 29.00 28.40 28.99 196,209 +0.40(+1.40%)
Oct 02, 2019 28.75 28.86 28.45 28.59 197,726 -0.27(-0.94%)
Oct 01, 2019 29.37 29.44 28.79 28.86 293,900 -0.51(-1.74%)
Sep 30, 2019 29.36 29.59 28.98 29.37 204,891 +0.16(+0.55%)
Sep 27, 2019 30.02 30.09 29.04 29.21 350,900 -1.00(-3.31%)
Sep 26, 2019 31.43 31.43 30.14 30.21 393,199 -1.12(-3.57%)
Sep 25, 2019 31.13 31.36 30.91 31.33 163,784 +0.20(+0.64%)
Sep 24, 2019 32.44 32.46 31.10 31.13 309,578 -1.17(-3.62%)
Sep 23, 2019 32.05 32.40 31.63 32.30 319,598 +0.17(+0.53%)
Sep 20, 2019 32.26 32.44 31.78 32.13 245,700 +0.07(+0.22%)
Sep 19, 2019 31.36 32.22 31.36 32.06 403,055 +0.90(+2.89%)
Sep 18, 2019 31.26 31.29 30.80 31.16 168,497 -0.03(-0.10%)
Sep 17, 2019 30.24 31.25 30.20 31.19 234,323 +1.01(+3.35%)
Sep 16, 2019 29.86 30.29 29.77 30.18 245,191 +0.59(+1.99%)
Sep 13, 2019 29.37 29.72 29.31 29.59 149,000 +0.24(+0.82%)
Sep 12, 2019 30.20 30.22 29.24 29.35 289,844 -0.47(-1.58%)
Sep 11, 2019 29.20 29.84 29.18 29.82 293,953 +0.76(+2.62%)
Sep 10, 2019 29.01 29.14 28.45 29.06 576,817 -0.21(-0.72%)
Sep 09, 2019 30.14 30.14 29.16 29.27 320,334 -0.47(-1.58%)
Sep 06, 2019 30.29 30.29 29.66 29.74 147,200 -0.38(-1.26%)
Sep 05, 2019 30.81 30.90 29.96 30.12 229,823 -0.27(-0.89%)
Sep 04, 2019 29.99 30.45 29.92 30.39 174,201 +0.63(+2.12%)
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.