Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.36 29.73 29.07 29.37 273,604 +0.62(+2.15%)
Jul 30, 2019 28.44 28.75 28.32 28.75 118,053 +0.15(+0.52%)
Jul 29, 2019 28.37 28.65 28.13 28.60 207,087 +0.23(+0.81%)
Jul 26, 2019 28.29 28.45 28.18 28.37 95,965 +0.25(+0.88%)
Jul 25, 2019 28.36 28.36 28.09 28.12 170,767 -0.35(-1.22%)
Jul 24, 2019 28.44 28.62 28.26 28.47 121,347 -0.06(-0.21%)
Jul 23, 2019 29.06 29.06 28.21 28.53 211,205 -0.33(-1.14%)
Jul 22, 2019 29.00 29.11 28.65 28.86 170,555 -0.04(-0.14%)
Jul 19, 2019 28.99 29.10 28.84 28.90 301,963 +0.11(+0.38%)
Jul 18, 2019 28.82 28.89 28.55 28.79 111,705 +0.03(+0.10%)
Jul 17, 2019 28.74 28.97 28.70 28.76 317,856 +0.13(+0.45%)
Jul 16, 2019 28.63 28.84 28.49 28.63 81,320 -0.01(-0.03%)
Jul 15, 2019 28.86 28.86 28.52 28.64 129,175 +0.03(+0.10%)
Jul 12, 2019 28.43 28.75 28.43 28.61 234,034 +0.39(+1.38%)
Jul 11, 2019 28.99 28.99 28.16 28.22 274,152 -0.70(-2.41%)
Jul 10, 2019 29.21 29.21 28.68 28.92 140,554 +0.03(+0.10%)
Jul 09, 2019 28.88 29.08 28.75 28.89 237,103 -0.16(-0.55%)
Jul 08, 2019 29.10 29.10 28.83 29.05 121,569 -0.07(-0.24%)
Jul 05, 2019 28.74 29.13 28.51 29.12 371,902 +0.05(+0.17%)
Jul 03, 2019 29.06 29.24 28.97 29.07 145,806 +0.14(+0.48%)
Jul 02, 2019 28.76 28.93 28.53 28.93 261,887 +0.26(+0.90%)
Jul 01, 2019 28.62 28.78 28.40 28.67 447,559 +0.54(+1.91%)
Jun 28, 2019 28.09 28.18 27.91 28.13 223,885 +0.13(+0.46%)
Jun 27, 2019 27.49 28.03 27.49 28.00 290,642 +0.62(+2.25%)
Jun 26, 2019 27.54 27.64 27.37 27.39 164,749 +0.21(+0.77%)
Jun 25, 2019 27.85 27.85 27.17 27.18 156,912 -0.77(-2.74%)
Jun 24, 2019 27.94 28.06 27.82 27.94 179,538 +0.08(+0.29%)
Jun 21, 2019 27.93 27.97 27.62 27.86 86,016 -0.12(-0.43%)
Jun 20, 2019 28.29 28.40 27.89 27.98 229,230 +0.08(+0.29%)
Jun 19, 2019 27.77 27.92 27.39 27.90 166,718 +0.23(+0.83%)
Jun 18, 2019 26.95 27.97 26.93 27.68 228,437 +1.00(+3.73%)
Jun 17, 2019 26.93 26.97 26.59 26.68 269,741 -0.49(-1.80%)
Jun 14, 2019 27.45 27.45 27.01 27.17 126,111 -0.36(-1.30%)
Jun 13, 2019 27.06 27.58 27.05 27.53 166,623 +0.75(+2.79%)
Jun 12, 2019 27.24 27.24 26.71 26.78 145,070 -0.54(-1.97%)
Jun 11, 2019 27.49 27.53 27.17 27.32 203,255 +0.04(+0.15%)
Jun 10, 2019 27.16 27.50 27.04 27.28 449,142 +0.40(+1.48%)
Jun 07, 2019 26.66 27.10 26.61 26.88 531,677 +0.37(+1.39%)
Jun 06, 2019 26.43 26.59 26.17 26.51 91,655 -0.18(-0.67%)
Jun 05, 2019 26.51 26.69 26.27 26.69 350,695 +0.52(+1.98%)
Jun 04, 2019 25.93 26.26 25.87 26.17 256,471 +0.22(+0.84%)
Jun 03, 2019 25.56 26.02 25.56 25.95 90,866 +0.41(+1.60%)
May 31, 2019 25.62 25.70 25.38 25.55 108,526 -0.30(-1.16%)
May 30, 2019 25.52 25.94 25.52 25.84 133,808 +0.35(+1.37%)
May 29, 2019 25.52 25.56 25.30 25.50 46,962 -0.17(-0.66%)
May 28, 2019 25.42 25.70 25.42 25.66 51,209 +0.29(+1.14%)
May 24, 2019 25.28 25.44 25.16 25.38 37,984 +0.42(+1.67%)
May 23, 2019 25.37 25.45 24.76 24.96 107,966 -0.85(-3.28%)
May 22, 2019 25.58 25.84 25.58 25.80 48,350 +0.17(+0.66%)
May 21, 2019 25.06 25.73 25.06 25.64 70,347 +0.77(+3.08%)
May 20, 2019 24.98 24.98 24.61 24.87 69,920 -0.26(-1.03%)
May 17, 2019 25.41 25.42 25.10 25.13 105,913 -0.60(-2.32%)
May 16, 2019 25.20 25.87 25.20 25.72 79,193 +0.63(+2.50%)
May 15, 2019 24.50 25.13 24.50 25.10 35,626 +0.50(+2.02%)
May 14, 2019 24.41 24.75 24.40 24.60 44,907 +0.29(+1.19%)
May 13, 2019 24.67 24.75 24.05 24.31 158,900 -0.96(-3.78%)
May 10, 2019 24.76 25.31 24.67 25.27 257,247 +0.57(+2.30%)
May 09, 2019 25.32 25.32 24.51 24.70 1,164,294 -0.94(-3.65%)
May 08, 2019 25.96 25.96 25.56 25.64 103,617 -0.39(-1.49%)
May 07, 2019 25.67 26.06 25.67 26.02 119,551 +0.60(+2.35%)
May 06, 2019 25.32 25.50 25.05 25.43 179,868 -0.66(-2.52%)
May 03, 2019 25.53 26.12 25.53 26.08 262,673 +0.76(+2.99%)
May 02, 2019 25.26 25.40 25.01 25.33 306,375 +0.08(+0.32%)
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.