Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.32 87.09 82.79 85.59 1,235,980 +1.36(+1.61%)
Jul 29, 2021 84.52 85.35 83.49 84.23 1,122,404 +0.44(+0.52%)
Jul 28, 2021 80.65 84.75 80.38 83.79 1,042,455 +3.35(+4.16%)
Jul 27, 2021 80.98 81.22 78.52 80.44 1,141,109 -1.75(-2.13%)
Jul 26, 2021 82.52 83.86 81.14 82.19 783,086 -1.19(-1.43%)
Jul 23, 2021 84.63 84.67 82.55 83.38 718,861 -2.17(-2.53%)
Jul 22, 2021 87.14 87.49 84.49 85.55 808,391 -0.78(-0.90%)
Jul 21, 2021 83.19 86.50 83.19 86.33 969,775 +3.48(+4.20%)
Jul 20, 2021 81.39 83.38 80.22 82.85 1,029,497 +1.83(+2.26%)
Jul 19, 2021 79.18 81.08 77.42 81.02 1,882,578 +0.47(+0.58%)
Jul 16, 2021 83.66 83.72 80.20 80.55 1,886,828 -1.60(-1.95%)
Jul 15, 2021 83.57 85.15 81.07 82.15 2,557,072 -1.63(-1.94%)
Jul 14, 2021 88.75 88.91 83.53 83.78 2,401,285 -4.69(-5.30%)
Jul 13, 2021 89.56 90.69 88.13 88.47 1,425,960 -1.13(-1.26%)
Jul 12, 2021 89.18 90.20 88.19 89.60 1,393,238 +1.47(+1.67%)
Jul 09, 2021 88.00 88.22 86.01 88.13 742,936 +1.23(+1.41%)
Jul 08, 2021 85.42 87.68 83.97 86.90 1,676,762 -2.20(-2.47%)
Jul 07, 2021 90.74 92.40 88.33 89.10 1,939,835 -0.01(-0.01%)
Jul 06, 2021 88.13 89.67 87.48 89.11 1,275,445 +1.01(+1.15%)
Jul 02, 2021 87.99 89.32 87.55 88.10 660,255 -0.14(-0.16%)
Jul 01, 2021 89.44 89.51 86.63 88.24 1,022,822 -1.01(-1.13%)
Jun 30, 2021 90.13 90.52 88.78 89.25 1,574,996 -2.45(-2.67%)
Jun 29, 2021 91.38 93.40 90.58 91.69 2,655,125 +0.83(+0.91%)
Jun 28, 2021 86.92 91.07 86.91 90.87 2,753,334 +5.38(+6.29%)
Jun 25, 2021 85.69 87.87 85.41 85.49 2,455,477 +0.63(+0.74%)
Jun 24, 2021 85.05 85.89 84.03 84.86 2,436,357 +0.83(+0.99%)
Jun 23, 2021 82.62 84.63 82.45 84.03 1,320,432 +1.69(+2.05%)
Jun 22, 2021 81.63 83.18 81.34 82.34 1,118,754 +0.42(+0.51%)
Jun 21, 2021 81.99 82.39 80.31 81.92 949,182 -0.47(-0.57%)
Jun 18, 2021 81.77 82.90 81.27 82.39 1,644,544 -0.63(-0.76%)
Jun 17, 2021 79.44 83.42 79.23 83.02 3,033,957 +3.14(+3.93%)
Jun 16, 2021 78.95 81.46 78.61 79.89 1,632,031 +1.19(+1.51%)
Jun 15, 2021 80.42 80.61 77.93 78.70 949,370 -2.01(-2.49%)
Jun 14, 2021 81.28 81.77 80.10 80.70 1,333,394 +0.96(+1.20%)
Jun 11, 2021 79.43 79.93 78.82 79.75 926,146 +1.10(+1.40%)
Jun 10, 2021 77.08 79.24 76.59 78.65 1,282,041 +2.11(+2.75%)
Jun 09, 2021 77.88 78.53 76.35 76.54 913,508 -0.35(-0.45%)
Jun 08, 2021 77.27 77.93 74.95 76.89 1,490,897 +0.40(+0.52%)
Jun 07, 2021 76.71 76.71 74.81 76.49 1,192,295 -0.28(-0.36%)
Jun 04, 2021 76.23 77.49 75.96 76.77 633,865 +1.28(+1.69%)
Jun 03, 2021 76.80 77.42 75.28 75.49 974,579 -2.11(-2.72%)
Jun 02, 2021 78.47 78.56 76.80 77.60 1,163,499 -1.10(-1.40%)
Jun 01, 2021 79.54 80.89 77.74 78.70 1,194,376 -0.34(-0.43%)
May 28, 2021 79.74 80.72 78.96 79.04 965,524 -0.21(-0.26%)
May 27, 2021 79.25 79.60 78.27 79.25 1,100,959 +0.01(+0.01%)
May 26, 2021 77.94 79.58 77.48 79.24 1,129,599 +1.86(+2.40%)
May 25, 2021 78.17 78.62 76.86 77.38 806,363 -0.35(-0.45%)
May 24, 2021 78.86 79.07 77.38 77.73 1,026,527 -0.71(-0.90%)
May 21, 2021 78.80 79.23 77.35 78.44 1,761,939 +0.35(+0.45%)
May 20, 2021 76.64 78.82 76.43 78.09 2,831,983 +3.10(+4.13%)
May 19, 2021 70.45 75.15 70.05 74.99 2,503,680 +2.70(+3.73%)
May 18, 2021 72.06 73.71 71.08 72.29 1,124,762 +1.04(+1.46%)
May 17, 2021 71.63 71.99 69.89 71.25 1,217,647 -1.22(-1.68%)
May 14, 2021 70.46 72.72 70.13 72.47 1,159,309 +3.44(+4.98%)
May 13, 2021 70.08 70.88 67.72 69.04 1,182,517 -0.04(-0.06%)
May 12, 2021 70.51 71.48 68.85 69.08 2,466,043 -3.85(-5.27%)
May 11, 2021 68.13 73.61 67.63 72.92 2,655,041 +0.89(+1.23%)
May 10, 2021 75.06 75.06 71.56 72.03 1,893,652 -3.05(-4.06%)
May 07, 2021 75.76 77.45 74.63 75.08 1,813,350 +0.70(+0.94%)
May 06, 2021 75.59 75.88 73.10 74.38 2,344,147 -1.77(-2.32%)
May 05, 2021 77.61 77.77 75.62 76.15 1,699,727 -0.98(-1.27%)
May 04, 2021 79.73 79.74 76.18 77.13 2,942,793 -4.90(-5.97%)
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.