Solar Invesco ETF (NY: TAN )

114.78 USD UNCHANGED
Streaming Delayed Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.10 57.73 56.33 56.79 749,794 -0.07(-0.12%)
Aug 28, 2020 55.50 57.19 55.27 56.86 1,360,100 +1.80(+3.27%)
Aug 27, 2020 55.26 55.67 54.68 55.06 632,206 +0.14(+0.25%)
Aug 26, 2020 55.14 55.72 54.77 54.92 757,210 -0.19(-0.34%)
Aug 25, 2020 54.23 55.11 53.64 55.11 1,102,127 +1.61(+3.01%)
Aug 24, 2020 53.19 53.75 52.87 53.50 622,048 +1.06(+2.02%)
Aug 21, 2020 52.01 52.68 51.75 52.44 323,100 +0.43(+0.83%)
Aug 20, 2020 52.46 52.50 51.93 52.01 340,277 -0.71(-1.35%)
Aug 19, 2020 52.34 53.47 52.32 52.72 595,234 +0.36(+0.69%)
Aug 18, 2020 52.65 52.88 51.53 52.36 465,982 +0.01(+0.02%)
Aug 17, 2020 51.99 52.91 51.91 52.35 454,077 +0.79(+1.53%)
Aug 14, 2020 52.23 52.61 51.25 51.56 503,200 -0.85(-1.62%)
Aug 13, 2020 51.41 52.76 51.33 52.41 625,172 +1.30(+2.54%)
Aug 12, 2020 49.96 51.58 49.77 51.11 698,833 +1.43(+2.88%)
Aug 11, 2020 51.72 51.82 49.47 49.68 826,688 -1.60(-3.12%)
Aug 10, 2020 51.31 52.00 50.86 51.28 872,100 +0.08(+0.16%)
Aug 07, 2020 50.31 52.06 50.29 51.20 786,500 +1.08(+2.15%)
Aug 06, 2020 50.73 51.23 49.62 50.12 684,611 -0.65(-1.28%)
Aug 05, 2020 49.17 50.86 48.69 50.77 808,776 +1.71(+3.49%)
Aug 04, 2020 47.24 49.19 47.10 49.06 973,182 +3.01(+6.54%)
Aug 03, 2020 45.12 46.18 44.71 46.05 1,016,039 +1.04(+2.31%)
Jul 31, 2020 45.33 45.42 44.54 45.01 775,800 -0.04(-0.09%)
Jul 30, 2020 44.87 45.15 44.52 45.05 234,587 +0.12(+0.27%)
Jul 29, 2020 44.97 45.34 44.64 44.93 284,979 +0.17(+0.38%)
Jul 28, 2020 46.11 46.20 44.72 44.76 347,088 -1.55(-3.35%)
Jul 27, 2020 45.39 46.39 45.35 46.31 502,610 +1.38(+3.07%)
Jul 24, 2020 45.39 45.39 43.98 44.93 511,200 -1.22(-2.64%)
Jul 23, 2020 45.94 46.93 45.46 46.15 590,172 +0.42(+0.92%)
Jul 22, 2020 45.32 45.89 45.20 45.73 326,113 +0.21(+0.46%)
Jul 21, 2020 46.45 46.45 45.14 45.52 1,075,527 -0.13(-0.28%)
Jul 20, 2020 44.41 46.07 44.26 45.65 847,334 +1.76(+4.01%)
Jul 17, 2020 43.22 43.90 42.93 43.89 568,800 +1.01(+2.36%)
Jul 16, 2020 43.26 43.42 42.61 42.88 709,764 -0.95(-2.17%)
Jul 15, 2020 43.62 44.07 43.06 43.83 1,494,654 +0.82(+1.91%)
Jul 14, 2020 40.73 43.05 40.31 43.01 749,943 +1.99(+4.85%)
Jul 13, 2020 41.82 43.07 40.97 41.02 677,580 -0.35(-0.85%)
Jul 10, 2020 41.38 41.42 40.84 41.37 445,200 -0.02(-0.05%)
Jul 09, 2020 41.97 42.08 40.68 41.39 615,481 -0.19(-0.46%)
Jul 08, 2020 40.03 41.63 40.00 41.58 443,125 +1.88(+4.74%)
Jul 07, 2020 39.37 40.24 39.13 39.70 464,262 +0.46(+1.17%)
Jul 06, 2020 38.22 39.26 38.22 39.24 733,527 +1.90(+5.09%)
Jul 02, 2020 37.34 37.85 37.17 37.34 294,500 +0.56(+1.52%)
Jul 01, 2020 36.18 36.97 36.12 36.78 422,461 +0.68(+1.88%)
Jun 30, 2020 35.91 36.22 35.84 36.10 180,849 +0.07(+0.19%)
Jun 29, 2020 35.35 36.06 35.07 36.03 196,664 +1.14(+3.27%)
Jun 26, 2020 35.76 35.76 34.85 34.89 319,900 -1.02(-2.84%)
Jun 25, 2020 35.64 35.92 35.26 35.91 211,819 -0.10(-0.28%)
Jun 24, 2020 35.95 36.26 35.25 36.01 366,287 +0.00(+0.00%)
Jun 23, 2020 35.87 36.19 35.77 36.01 267,742 +0.65(+1.84%)
Jun 22, 2020 35.41 35.48 34.90 35.36 157,120 +0.20(+0.57%)
Jun 19, 2020 35.40 36.03 35.11 35.16 253,800 +0.22(+0.63%)
Jun 18, 2020 34.25 35.21 34.25 34.94 245,200 +0.93(+2.73%)
Jun 17, 2020 35.56 35.63 33.94 34.01 442,845 -1.46(-4.12%)
Jun 16, 2020 35.82 36.11 35.07 35.47 272,858 +0.68(+1.95%)
Jun 15, 2020 33.32 34.95 33.15 34.79 524,481 +0.73(+2.14%)
Jun 12, 2020 34.23 34.48 33.37 34.06 211,600 +0.99(+2.99%)
Jun 11, 2020 33.73 34.34 32.97 33.07 569,815 -2.15(-6.10%)
Jun 10, 2020 35.86 35.86 34.78 35.22 276,323 -0.40(-1.12%)
Jun 09, 2020 35.83 35.84 35.40 35.62 260,497 -0.78(-2.14%)
Jun 08, 2020 35.86 36.40 35.53 36.40 251,404 +0.84(+2.36%)
Jun 05, 2020 35.55 36.00 35.35 35.56 272,100 +0.99(+2.86%)
Jun 04, 2020 35.10 35.29 34.36 34.57 339,310 -0.56(-1.59%)
Jun 03, 2020 34.80 35.28 34.56 35.13 532,091 +0.46(+1.33%)
Jun 02, 2020 35.22 35.37 34.55 34.67 685,176 -0.20(-0.57%)
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.