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 (%)
Feb 28, 2020 34.42 36.43 34.16 36.40 1,711,641 -0.02(-0.05%)
Feb 27, 2020 36.60 37.31 35.36 36.42 1,677,869 -1.41(-3.72%)
Feb 26, 2020 37.82 38.88 37.58 37.83 515,737 +0.08(+0.21%)
Feb 25, 2020 39.77 39.85 37.65 37.75 1,070,371 -1.42(-3.62%)
Feb 24, 2020 37.98 39.65 37.70 39.17 1,460,257 -1.53(-3.75%)
Feb 21, 2020 40.90 41.07 40.13 40.69 771,460 -1.09(-2.60%)
Feb 20, 2020 41.47 41.78 40.26 41.78 1,210,372 +1.12(+2.75%)
Feb 19, 2020 38.82 40.73 38.82 40.66 1,140,315 +3.03(+8.06%)
Feb 18, 2020 37.47 37.76 37.40 37.63 331,315 +0.19(+0.51%)
Feb 14, 2020 37.73 37.84 37.39 37.44 311,089 -0.16(-0.42%)
Feb 13, 2020 37.52 37.77 37.01 37.60 733,024 -0.67(-1.75%)
Feb 12, 2020 37.31 38.28 37.09 38.27 1,570,710 +1.75(+4.78%)
Feb 11, 2020 35.92 36.62 35.77 36.52 595,571 +1.32(+3.74%)
Feb 10, 2020 34.72 35.12 34.67 35.20 201,979 +0.48(+1.38%)
Feb 07, 2020 35.06 35.06 34.60 34.72 153,691 -0.35(-1.00%)
Feb 06, 2020 34.85 35.34 34.70 35.07 347,971 +0.37(+1.06%)
Feb 05, 2020 34.75 34.84 34.13 34.70 518,938 +0.57(+1.67%)
Feb 04, 2020 33.28 34.15 33.28 34.14 464,665 +1.61(+4.94%)
Feb 03, 2020 32.13 32.68 31.95 32.53 323,395 +0.44(+1.37%)
Jan 31, 2020 32.85 32.85 31.99 32.09 235,646 -0.94(-2.84%)
Jan 30, 2020 32.67 33.03 32.62 33.03 153,223 +0.02(+0.06%)
Jan 29, 2020 33.05 33.21 32.81 33.01 204,855 +0.32(+0.98%)
Jan 28, 2020 32.24 32.74 32.12 32.69 239,565 +0.83(+2.60%)
Jan 27, 2020 32.51 32.64 31.86 31.86 478,935 -1.46(-4.37%)
Jan 24, 2020 33.73 33.90 33.21 33.32 213,504 -0.08(-0.24%)
Jan 23, 2020 33.24 33.46 32.89 33.40 232,773 +0.11(+0.33%)
Jan 22, 2020 33.83 33.91 33.25 33.29 301,414 -0.31(-0.92%)
Jan 21, 2020 33.74 33.82 33.24 33.60 326,145 -0.01(-0.03%)
Jan 17, 2020 33.62 33.74 33.46 33.61 289,648 +0.25(+0.75%)
Jan 16, 2020 33.41 33.52 33.15 33.36 201,013 +0.26(+0.78%)
Jan 15, 2020 33.23 33.28 32.81 33.10 263,696 -0.28(-0.84%)
Jan 14, 2020 33.21 33.57 32.98 33.38 330,134 +0.30(+0.91%)
Jan 13, 2020 32.83 33.31 32.68 33.08 403,785 +0.72(+2.22%)
Jan 10, 2020 32.57 32.57 32.29 32.36 307,181 -0.12(-0.37%)
Jan 09, 2020 32.37 32.73 32.33 32.48 253,682 +0.47(+1.47%)
Jan 08, 2020 31.67 32.24 31.56 32.01 178,591 +0.34(+1.07%)
Jan 07, 2020 31.38 31.71 31.27 31.67 156,376 +0.28(+0.89%)
Jan 06, 2020 31.27 31.39 30.87 31.39 293,167 -0.28(-0.88%)
Jan 03, 2020 31.62 31.87 31.49 31.67 151,587 -0.21(-0.66%)
Jan 02, 2020 31.29 31.90 31.12 31.88 249,718 +1.14(+3.70%)
Dec 31, 2019 30.64 30.81 30.46 30.74 66,225 +0.10(+0.33%)
Dec 30, 2019 30.96 30.96 30.49 30.64 113,295 -0.17(-0.55%)
Dec 27, 2019 31.24 31.24 30.72 30.81 89,369 -0.25(-0.80%)
Dec 26, 2019 30.87 31.13 30.80 31.06 203,901 +0.34(+1.10%)
Dec 24, 2019 30.75 30.81 30.49 30.72 67,527 +0.09(+0.29%)
Dec 23, 2019 30.62 30.73 30.46 30.63 127,379 +0.10(+0.33%)
Dec 20, 2019 30.57 30.69 30.49 30.53 122,694 +0.07(+0.23%)
Dec 19, 2019 30.28 30.54 30.22 30.46 85,595 +0.21(+0.69%)
Dec 18, 2019 30.42 30.43 30.03 30.25 127,759 -0.04(-0.13%)
Dec 17, 2019 30.36 30.46 30.22 30.29 190,114 +0.11(+0.36%)
Dec 16, 2019 29.84 30.30 29.77 30.18 205,971 +0.63(+2.12%)
Dec 13, 2019 29.52 29.84 29.40 29.56 123,197 +0.13(+0.44%)
Dec 12, 2019 28.97 29.44 28.84 29.43 151,023 +0.57(+1.97%)
Dec 11, 2019 28.46 28.86 28.44 28.86 133,485 +0.47(+1.65%)
Dec 10, 2019 28.54 28.54 28.21 28.39 101,338 -0.13(-0.45%)
Dec 09, 2019 28.70 28.83 28.48 28.52 224,126 -0.11(-0.38%)
Dec 06, 2019 28.46 28.66 28.27 28.63 100,788 +0.38(+1.34%)
Dec 05, 2019 28.46 28.65 28.14 28.25 308,437 -0.12(-0.42%)
Dec 04, 2019 28.30 28.42 28.20 28.37 202,697 +0.25(+0.88%)
Dec 03, 2019 27.57 28.14 27.45 28.12 125,578 +0.38(+1.36%)
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.