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 (%)
Oct 31, 2019 28.09 28.26 27.72 27.95 244,612 +0.02(+0.07%)
Oct 30, 2019 28.56 28.60 27.86 27.93 339,017 -1.11(-3.84%)
Oct 29, 2019 29.09 29.43 28.91 29.05 189,839 +0.07(+0.24%)
Oct 28, 2019 29.00 29.37 28.91 28.98 201,301 +0.10(+0.34%)
Oct 25, 2019 28.99 29.06 28.28 28.88 282,268 -0.24(-0.82%)
Oct 24, 2019 29.06 29.26 28.85 29.12 195,593 +0.19(+0.65%)
Oct 23, 2019 28.52 29.14 28.51 28.93 241,474 +0.32(+1.11%)
Oct 22, 2019 29.50 29.52 28.54 28.61 350,328 -0.91(-3.07%)
Oct 21, 2019 29.12 29.60 29.04 29.52 249,792 +0.66(+2.28%)
Oct 18, 2019 28.88 29.17 28.63 28.86 144,801 -0.06(-0.21%)
Oct 17, 2019 28.92 29.14 28.79 28.92 215,601 -0.05(-0.17%)
Oct 16, 2019 29.27 29.36 28.77 28.97 224,588 -0.39(-1.32%)
Oct 15, 2019 29.59 29.63 29.14 29.36 257,844 -0.30(-1.01%)
Oct 14, 2019 29.77 29.82 29.59 29.66 113,935 +0.01(+0.03%)
Oct 11, 2019 29.55 29.79 29.49 29.65 281,464 +0.24(+0.81%)
Oct 10, 2019 29.07 29.72 29.07 29.41 102,626 +0.40(+1.37%)
Oct 09, 2019 29.46 29.46 28.90 29.01 96,643 -0.14(-0.48%)
Oct 08, 2019 28.90 29.48 28.90 29.15 109,194 +0.01(+0.03%)
Oct 07, 2019 29.63 29.69 29.12 29.14 180,911 -0.32(-1.08%)
Oct 04, 2019 29.06 29.53 28.84 29.46 186,604 +0.61(+2.10%)
Oct 03, 2019 28.53 28.86 28.26 28.85 197,164 +0.40(+1.40%)
Oct 02, 2019 28.61 28.72 28.31 28.45 198,689 -0.27(-0.94%)
Oct 01, 2019 29.23 29.30 28.65 28.72 295,331 -0.51(-1.74%)
Sep 30, 2019 29.22 29.45 28.84 29.23 205,889 +0.16(+0.55%)
Sep 27, 2019 29.87 29.94 28.90 29.07 352,609 -1.00(-3.31%)
Sep 26, 2019 31.28 31.28 29.99 30.06 395,114 -1.11(-3.57%)
Sep 25, 2019 30.98 31.21 30.76 31.18 164,581 +0.20(+0.64%)
Sep 24, 2019 32.28 32.30 30.95 30.98 311,086 -1.16(-3.62%)
Sep 23, 2019 31.89 32.25 31.48 32.14 321,154 +0.17(+0.53%)
Sep 20, 2019 32.10 32.28 31.63 31.97 246,896 +0.07(+0.22%)
Sep 19, 2019 31.21 32.06 31.21 31.90 405,018 +0.90(+2.89%)
Sep 18, 2019 31.11 31.14 30.65 31.01 169,317 -0.03(-0.10%)
Sep 17, 2019 30.09 31.10 30.05 31.04 235,464 +1.01(+3.35%)
Sep 16, 2019 29.72 30.14 29.63 30.03 246,385 +0.59(+1.99%)
Sep 13, 2019 29.23 29.58 29.17 29.45 149,725 +0.24(+0.82%)
Sep 12, 2019 30.05 30.07 29.10 29.21 291,255 -0.47(-1.58%)
Sep 11, 2019 29.06 29.70 29.04 29.68 295,384 +0.76(+2.62%)
Sep 10, 2019 28.87 29.00 28.31 28.92 579,626 -0.21(-0.72%)
Sep 09, 2019 29.99 29.99 29.02 29.13 321,894 -0.47(-1.58%)
Sep 06, 2019 30.14 30.14 29.52 29.60 147,917 -0.38(-1.26%)
Sep 05, 2019 30.66 30.75 29.81 29.97 230,942 -0.27(-0.89%)
Sep 04, 2019 29.84 30.30 29.78 30.24 175,049 +0.63(+2.12%)
Sep 03, 2019 29.96 30.25 29.62 29.62 225,369 -0.79(-2.59%)
Aug 30, 2019 30.84 30.93 29.93 30.40 125,407 +0.01(+0.03%)
Aug 29, 2019 30.68 30.91 30.14 30.39 154,194 +0.04(+0.13%)
Aug 28, 2019 30.17 30.51 30.03 30.35 182,914 +0.15(+0.49%)
Aug 27, 2019 30.80 30.88 30.16 30.20 263,818 -0.41(-1.33%)
Aug 26, 2019 30.20 30.62 30.06 30.61 339,730 +0.71(+2.36%)
Aug 23, 2019 30.60 30.94 29.85 29.90 336,229 -0.94(-3.03%)
Aug 22, 2019 31.21 31.25 30.51 30.84 287,028 -0.73(-2.30%)
Aug 21, 2019 31.58 31.65 31.12 31.57 425,995 +0.76(+2.45%)
Aug 20, 2019 30.71 30.88 30.30 30.81 235,589 +0.29(+0.95%)
Aug 19, 2019 30.56 30.70 30.15 30.52 460,318 +0.86(+2.88%)
Aug 16, 2019 29.03 29.78 29.03 29.67 220,870 +0.89(+3.08%)
Aug 15, 2019 29.29 29.31 28.60 28.78 276,368 -0.17(-0.58%)
Aug 14, 2019 29.55 29.64 28.83 28.95 377,303 -1.21(-4.03%)
Aug 13, 2019 29.80 30.49 29.69 30.16 240,335 -0.01(-0.03%)
Aug 12, 2019 30.33 30.49 30.05 30.17 304,187 -0.49(-1.59%)
Aug 09, 2019 31.28 31.35 30.45 30.66 349,092 -0.77(-2.44%)
Aug 08, 2019 30.92 31.44 30.68 31.43 410,828 +0.54(+1.74%)
Aug 07, 2019 29.76 30.91 29.49 30.89 1,095,012 +1.68(+5.76%)
Aug 06, 2019 29.02 29.34 28.84 29.21 387,505 +0.71(+2.48%)
Aug 05, 2019 29.23 29.31 28.14 28.50 541,451 -1.73(-5.73%)
Aug 02, 2019 30.51 30.51 29.86 30.23 192,935 +0.01(+0.03%)
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.