Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 25.27 25.59 25.25 25.25 138,066 +0.28(+1.12%)
Apr 30, 2019 25.04 25.25 24.84 24.97 155,541 -0.28(-1.10%)
Apr 29, 2019 25.41 25.44 25.18 25.25 71,168 -0.18(-0.70%)
Apr 26, 2019 25.22 25.43 25.06 25.43 113,550 +0.05(+0.20%)
Apr 25, 2019 25.43 25.46 25.23 25.38 100,939 -0.08(-0.31%)
Apr 24, 2019 25.45 25.66 25.37 25.46 88,372 -0.03(-0.12%)
Apr 23, 2019 25.20 25.56 25.13 25.49 160,583 +0.29(+1.14%)
Apr 22, 2019 24.91 25.20 24.89 25.20 110,540 +0.23(+0.92%)
Apr 18, 2019 25.13 25.14 24.92 24.97 62,302 -0.07(-0.28%)
Apr 17, 2019 25.00 25.12 24.97 25.04 78,653 +0.23(+0.92%)
Apr 16, 2019 24.68 24.86 24.65 24.81 114,067 +0.21(+0.85%)
Apr 15, 2019 24.67 24.71 24.43 24.60 55,799 +0.11(+0.45%)
Apr 12, 2019 24.62 24.62 24.47 24.49 33,562 +0.18(+0.74%)
Apr 11, 2019 24.62 24.62 24.27 24.31 59,690 -0.44(-1.77%)
Apr 10, 2019 24.46 24.81 24.42 24.75 198,993 +0.37(+1.51%)
Apr 09, 2019 24.72 24.75 24.35 24.38 130,323 -0.47(-1.88%)
Apr 08, 2019 24.71 24.86 24.62 24.85 88,107 +0.17(+0.69%)
Apr 05, 2019 24.40 24.75 24.40 24.68 117,670 +0.47(+1.93%)
Apr 04, 2019 24.01 24.22 23.92 24.21 75,920 +0.26(+1.08%)
Apr 03, 2019 23.78 24.11 23.77 23.95 100,563 +0.33(+1.39%)
Apr 02, 2019 23.68 23.83 23.55 23.62 319,101 +0.14(+0.59%)
Apr 01, 2019 23.20 23.53 23.20 23.49 159,235 +0.44(+1.90%)
Mar 29, 2019 23.16 23.20 22.95 23.05 355,925 +0.02(+0.09%)
Mar 28, 2019 22.87 23.03 22.69 23.03 74,910 +0.13(+0.56%)
Mar 27, 2019 22.97 23.03 22.62 22.90 153,577 -0.06(-0.26%)
Mar 26, 2019 23.10 23.28 22.77 22.96 128,989 -0.05(-0.22%)
Mar 25, 2019 23.07 23.15 22.83 23.01 100,123 -0.15(-0.64%)
Mar 22, 2019 23.85 23.88 23.08 23.16 233,431 -0.91(-3.76%)
Mar 21, 2019 24.25 24.34 23.89 24.06 90,095 -0.59(-2.38%)
Mar 20, 2019 24.49 24.76 24.36 24.65 59,260 +0.11(+0.45%)
Mar 19, 2019 24.39 24.68 24.34 24.54 89,751 +0.15(+0.61%)
Mar 18, 2019 24.08 24.42 24.03 24.39 234,305 +0.49(+2.04%)
Mar 15, 2019 24.01 24.12 23.87 23.90 92,046 -0.09(-0.37%)
Mar 14, 2019 24.06 24.21 23.96 23.99 67,271 -0.06(-0.25%)
Mar 13, 2019 24.00 24.07 23.87 24.05 88,415 +0.10(+0.42%)
Mar 12, 2019 24.02 24.05 23.90 23.95 75,523 +0.06(+0.25%)
Mar 11, 2019 23.38 23.95 23.34 23.89 157,874 +0.82(+3.54%)
Mar 08, 2019 22.89 23.13 22.65 23.08 209,214 -0.23(-0.98%)
Mar 07, 2019 23.57 23.69 23.28 23.31 251,266 -0.60(-2.50%)
Mar 06, 2019 24.50 24.50 23.81 23.90 564,084 -0.71(-2.87%)
Mar 05, 2019 24.83 24.83 24.57 24.61 176,756 -0.24(-0.96%)
Mar 04, 2019 25.18 25.18 24.62 24.85 270,977 -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.