Solar Invesco ETF (NY: TAN )

84.25 USD +1.22 (+1.47%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 82.28 84.84 82.05 84.25 1,479,613 +1.22(+1.47%)
Nov 24, 2020 82.59 83.76 80.30 83.03 2,852,957 +2.35(+2.91%)
Nov 23, 2020 80.00 80.77 78.57 80.68 1,799,532 +2.66(+3.41%)
Nov 20, 2020 76.83 78.74 76.61 78.02 1,577,700 +1.81(+2.38%)
Nov 19, 2020 75.41 76.25 74.77 76.21 898,889 +1.50(+2.01%)
Nov 18, 2020 75.98 76.48 74.47 74.71 953,258 -0.60(-0.80%)
Nov 17, 2020 74.67 75.59 73.52 75.31 1,290,563 +1.05(+1.41%)
Nov 16, 2020 74.16 74.87 73.09 74.26 1,017,043 +0.62(+0.84%)
Nov 13, 2020 74.72 74.88 73.11 73.64 952,800 -0.04(-0.05%)
Nov 12, 2020 75.91 76.13 73.19 73.68 1,627,091 -1.15(-1.54%)
Nov 11, 2020 72.94 75.24 72.74 74.83 1,522,509 +3.33(+4.66%)
Nov 10, 2020 73.67 74.00 70.40 71.50 2,071,596 -2.66(-3.59%)
Nov 09, 2020 80.86 80.86 74.00 74.16 3,011,889 -1.39(-1.84%)
Nov 06, 2020 77.10 77.76 74.75 75.55 2,505,500 +0.09(+0.12%)
Nov 05, 2020 71.51 75.69 71.50 75.46 4,606,306 +7.72(+11.40%)
Nov 04, 2020 66.52 68.50 64.48 67.74 4,504,559 -1.42(-2.05%)
Nov 03, 2020 69.56 70.16 68.60 69.16 2,458,730 -1.84(-2.59%)
Nov 02, 2020 69.79 71.35 69.30 71.00 2,249,653 +2.23(+3.24%)
Oct 30, 2020 70.10 70.24 67.45 68.77 1,473,600 -2.01(-2.84%)
Oct 29, 2020 70.50 71.36 69.80 70.78 1,481,775 +1.72(+2.49%)
Oct 28, 2020 67.93 69.99 67.75 69.06 1,505,078 +0.79(+1.16%)
Oct 27, 2020 69.54 70.25 67.74 68.27 1,277,728 -1.36(-1.95%)
Oct 26, 2020 69.97 71.10 68.17 69.63 1,835,076 -1.49(-2.10%)
Oct 23, 2020 72.25 73.08 70.18 71.12 1,258,300 +0.04(+0.06%)
Oct 22, 2020 71.25 71.42 68.17 71.08 2,678,358 -0.14(-0.20%)
Oct 21, 2020 77.53 77.68 71.20 71.22 3,912,287 -6.51(-8.38%)
Oct 20, 2020 75.79 78.36 75.30 77.73 2,352,636 +3.10(+4.15%)
Oct 19, 2020 74.05 75.84 73.14 74.63 1,744,652 +1.12(+1.52%)
Oct 16, 2020 74.58 74.97 72.95 73.51 1,866,200 -0.05(-0.07%)
Oct 15, 2020 72.80 73.89 72.00 73.56 1,857,839 -1.57(-2.09%)
Oct 14, 2020 74.79 75.70 74.10 75.13 1,467,461 +1.09(+1.47%)
Oct 13, 2020 72.61 75.16 72.36 74.04 1,490,720 +0.92(+1.26%)
Oct 12, 2020 76.27 76.27 72.25 73.12 3,026,867 -2.54(-3.36%)
Oct 09, 2020 73.93 76.36 73.28 75.66 2,150,000 +0.66(+0.88%)
Oct 08, 2020 77.50 77.50 74.23 75.00 3,998,538 -0.18(-0.24%)
Oct 07, 2020 72.81 75.52 72.80 75.18 2,889,929 +3.86(+5.41%)
Oct 06, 2020 71.44 72.60 70.06 71.32 3,154,870 +0.77(+1.09%)
Oct 05, 2020 68.35 70.55 68.03 70.55 2,377,691 +3.96(+5.95%)
Oct 02, 2020 65.44 67.98 65.10 66.59 1,618,500 -0.59(-0.88%)
Oct 01, 2020 66.02 67.18 65.17 67.18 1,545,033 +2.39(+3.69%)
Sep 30, 2020 63.37 65.76 63.11 64.79 1,714,035 +2.27(+3.63%)
Sep 29, 2020 61.33 62.80 61.19 62.52 1,340,984 +1.98(+3.27%)
Sep 28, 2020 58.99 60.57 58.70 60.54 1,478,008 +2.90(+5.03%)
Sep 25, 2020 55.24 57.66 55.02 57.64 728,200 +1.87(+3.35%)
Sep 24, 2020 55.62 56.36 54.23 55.77 946,669 -0.52(-0.92%)
Sep 23, 2020 56.34 57.69 56.08 56.29 647,289 +0.84(+1.51%)
Sep 22, 2020 55.19 55.49 54.21 55.45 308,308 +0.26(+0.47%)
Sep 21, 2020 53.27 55.20 52.89 55.19 621,206 -0.03(-0.05%)
Sep 18, 2020 55.66 56.31 54.68 55.22 464,400 +0.41(+0.75%)
Sep 17, 2020 55.57 55.63 54.37 54.81 451,177 -1.85(-3.27%)
Sep 16, 2020 56.86 57.60 56.34 56.66 875,871 +0.18(+0.32%)
Sep 15, 2020 55.87 56.75 55.60 56.48 694,977 +1.48(+2.69%)
Sep 14, 2020 53.73 55.14 53.59 55.00 576,090 +2.28(+4.32%)
Sep 11, 2020 53.11 53.59 52.12 52.72 386,300 +0.79(+1.52%)
Sep 10, 2020 53.21 53.38 51.69 51.93 820,511 -1.28(-2.41%)
Sep 09, 2020 52.43 53.36 52.09 53.21 801,223 +1.89(+3.68%)
Sep 08, 2020 49.84 52.26 49.49 51.32 946,728 -0.18(-0.35%)
Sep 04, 2020 52.39 52.76 47.98 51.50 1,693,500 -1.09(-2.07%)
Sep 03, 2020 56.19 56.28 52.04 52.59 2,643,602 -4.39(-7.70%)
Sep 02, 2020 57.63 57.95 55.70 56.98 995,982 -0.53(-0.92%)
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.