Solar Invesco ETF (NY: TAN )

110.50 USD -7.10 (-6.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.16 25.88 25.00 25.23 392,826 +0.09(+0.36%)
Mar 30, 2020 25.10 25.41 24.60 25.14 336,033 +0.17(+0.68%)
Mar 27, 2020 25.90 26.00 24.90 24.97 752,200 -2.19(-8.06%)
Mar 26, 2020 26.87 27.95 26.80 27.16 502,255 +0.76(+2.88%)
Mar 25, 2020 26.19 27.55 25.04 26.40 525,624 +1.18(+4.68%)
Mar 24, 2020 23.87 25.38 23.71 25.22 606,207 +3.00(+13.50%)
Mar 23, 2020 22.58 22.85 21.46 22.22 758,291 -0.53(-2.33%)
Mar 20, 2020 23.78 24.55 22.62 22.75 774,700 -0.25(-1.09%)
Mar 19, 2020 22.06 23.58 21.20 23.00 604,894 +0.75(+3.37%)
Mar 18, 2020 22.77 23.77 21.14 22.25 848,624 -2.25(-9.18%)
Mar 17, 2020 23.75 25.10 22.87 24.50 711,547 +1.70(+7.46%)
Mar 16, 2020 23.07 24.41 22.38 22.80 750,618 -4.37(-16.08%)
Mar 13, 2020 28.48 28.99 26.05 27.17 541,800 +0.62(+2.34%)
Mar 12, 2020 27.56 28.15 26.20 26.55 1,191,800 -4.42(-14.27%)
Mar 11, 2020 32.11 32.40 30.20 30.97 1,230,658 -2.13(-6.44%)
Mar 10, 2020 33.95 34.00 31.95 33.10 498,474 +1.17(+3.66%)
Mar 09, 2020 32.53 34.12 31.35 31.93 1,002,340 -4.95(-13.42%)
Mar 06, 2020 37.30 37.66 36.23 36.88 419,900 -1.45(-3.78%)
Mar 05, 2020 37.64 38.94 37.38 38.33 488,621 -0.19(-0.49%)
Mar 04, 2020 38.13 38.58 37.55 38.52 433,267 +1.39(+3.74%)
Mar 03, 2020 37.77 38.52 36.81 37.13 715,215 +0.14(+0.38%)
Mar 02, 2020 36.63 37.06 35.50 36.99 1,036,553 +0.52(+1.43%)
Feb 28, 2020 34.49 36.50 34.22 36.47 1,708,400 -0.02(-0.05%)
Feb 27, 2020 36.67 37.38 35.43 36.49 1,674,692 -1.41(-3.72%)
Feb 26, 2020 37.89 38.95 37.65 37.90 514,761 +0.08(+0.21%)
Feb 25, 2020 39.85 39.93 37.72 37.82 1,068,345 -1.42(-3.62%)
Feb 24, 2020 38.05 39.72 37.77 39.24 1,457,492 -1.53(-3.75%)
Feb 21, 2020 40.98 41.15 40.21 40.77 770,000 -1.09(-2.60%)
Feb 20, 2020 41.55 41.86 40.34 41.86 1,208,081 +1.12(+2.75%)
Feb 19, 2020 38.89 40.81 38.89 40.74 1,138,156 +3.04(+8.06%)
Feb 18, 2020 37.54 37.83 37.47 37.70 330,688 +0.19(+0.51%)
Feb 14, 2020 37.80 37.92 37.46 37.51 310,500 -0.16(-0.42%)
Feb 13, 2020 37.59 37.84 37.08 37.67 731,636 -0.67(-1.75%)
Feb 12, 2020 37.38 38.35 37.16 38.34 1,567,736 +1.75(+4.78%)
Feb 11, 2020 35.99 36.69 35.84 36.59 594,444 +1.32(+3.74%)
Feb 10, 2020 34.79 35.19 34.74 35.27 201,597 +0.48(+1.38%)
Feb 07, 2020 35.13 35.13 34.66 34.79 153,400 -0.35(-1.00%)
Feb 06, 2020 34.92 35.41 34.77 35.14 347,313 +0.37(+1.06%)
Feb 05, 2020 34.82 34.91 34.19 34.77 517,956 +0.57(+1.67%)
Feb 04, 2020 33.34 34.21 33.34 34.20 463,786 +1.61(+4.94%)
Feb 03, 2020 32.19 32.74 32.01 32.59 322,783 +0.44(+1.37%)
Jan 31, 2020 32.91 32.91 32.05 32.15 235,200 -0.94(-2.84%)
Jan 30, 2020 32.73 33.09 32.68 33.09 152,933 +0.02(+0.06%)
Jan 29, 2020 33.11 33.27 32.87 33.07 204,468 +0.32(+0.98%)
Jan 28, 2020 32.30 32.80 32.18 32.75 239,112 +0.83(+2.60%)
Jan 27, 2020 32.57 32.70 31.92 31.92 478,029 -1.46(-4.37%)
Jan 24, 2020 33.79 33.96 33.27 33.38 213,100 -0.08(-0.24%)
Jan 23, 2020 33.30 33.52 32.95 33.46 232,333 +0.11(+0.33%)
Jan 22, 2020 33.89 33.97 33.31 33.35 300,844 -0.31(-0.92%)
Jan 21, 2020 33.80 33.88 33.30 33.66 325,528 -0.01(-0.03%)
Jan 17, 2020 33.68 33.80 33.52 33.67 289,100 +0.25(+0.75%)
Jan 16, 2020 33.47 33.58 33.21 33.42 200,633 +0.26(+0.78%)
Jan 15, 2020 33.29 33.34 32.87 33.16 263,197 -0.28(-0.84%)
Jan 14, 2020 33.27 33.63 33.04 33.44 329,509 +0.30(+0.91%)
Jan 13, 2020 32.89 33.37 32.74 33.14 403,021 +0.72(+2.22%)
Jan 10, 2020 32.63 32.63 32.35 32.42 306,600 -0.12(-0.37%)
Jan 09, 2020 32.43 32.79 32.39 32.54 253,202 +0.47(+1.47%)
Jan 08, 2020 31.73 32.30 31.62 32.07 178,253 +0.34(+1.07%)
Jan 07, 2020 31.44 31.77 31.33 31.73 156,080 +0.28(+0.89%)
Jan 06, 2020 31.33 31.45 30.92 31.45 292,612 -0.28(-0.88%)
Jan 03, 2020 31.68 31.93 31.55 31.73 151,300 -0.21(-0.66%)
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.