Solar Invesco ETF (NY: TAN )

106.89 USD -8.34 (-7.24%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 113.61 113.61 106.88 106.89 4,281,200 -8.34(-7.24%)
Jan 14, 2021 115.76 117.22 114.30 115.23 2,419,312 +0.77(+0.67%)
Jan 13, 2021 116.16 116.26 113.04 114.46 1,805,887 -1.17(-1.01%)
Jan 12, 2021 117.22 117.72 113.45 115.63 2,412,705 +0.02(+0.02%)
Jan 11, 2021 115.28 117.09 112.30 115.61 3,374,954 -3.52(-2.95%)
Jan 08, 2021 123.48 123.66 116.81 119.13 3,866,000 -2.42(-1.99%)
Jan 07, 2021 121.63 123.45 119.17 121.55 4,917,174 +6.28(+5.45%)
Jan 06, 2021 112.95 119.27 111.70 115.27 7,198,522 +9.20(+8.67%)
Jan 05, 2021 103.80 106.89 103.72 106.07 2,109,023 +1.11(+1.06%)
Jan 04, 2021 105.74 107.45 103.00 104.96 2,977,255 +2.20(+2.14%)
Dec 31, 2020 102.76 102.76 102.76 1,381,551 +0.41(+0.40%)
Dec 30, 2020 100.70 103.15 100.58 102.35 1,381,551 +3.08(+3.10%)
Dec 29, 2020 102.97 103.00 97.64 99.27 2,646,461 -3.37(-3.28%)
Dec 28, 2020 106.19 107.45 101.71 102.64 2,153,199 -0.16(-0.16%)
Dec 24, 2020 103.98 104.40 101.62 102.80 1,408,800 -1.20(-1.15%)
Dec 23, 2020 106.45 107.33 103.52 104.00 2,539,497 +0.87(+0.84%)
Dec 22, 2020 100.77 104.39 100.53 103.13 3,220,536 +3.55(+3.56%)
Dec 21, 2020 95.07 99.59 94.70 99.58 2,334,679 +3.58(+3.73%)
Dec 18, 2020 94.76 98.24 94.00 96.00 2,207,700 +3.00(+3.23%)
Dec 17, 2020 93.87 94.38 91.88 93.00 1,324,958 +0.88(+0.96%)
Dec 16, 2020 91.81 92.42 89.49 92.12 1,759,736 -0.86(-0.92%)
Dec 15, 2020 87.23 93.13 87.14 92.98 2,860,959 +6.94(+8.07%)
Dec 14, 2020 85.75 86.46 84.44 86.04 1,339,941 +2.24(+2.67%)
Dec 11, 2020 82.57 85.43 82.38 83.80 1,157,300 +1.79(+2.18%)
Dec 10, 2020 80.59 82.50 80.23 82.01 885,762 +1.80(+2.24%)
Dec 09, 2020 84.24 84.35 79.21 80.21 1,830,542 -4.02(-4.77%)
Dec 08, 2020 82.69 84.58 82.59 84.23 968,769 +1.67(+2.02%)
Dec 07, 2020 81.81 83.69 81.81 82.56 919,673 +1.14(+1.40%)
Dec 04, 2020 81.43 82.54 80.87 81.42 938,600 +0.43(+0.53%)
Dec 03, 2020 82.94 82.99 80.88 80.99 1,554,054 -1.13(-1.38%)
Dec 02, 2020 81.75 82.98 79.67 82.12 1,438,897 -1.28(-1.53%)
Dec 01, 2020 85.70 86.00 83.12 83.40 1,346,794 -1.18(-1.40%)
Nov 30, 2020 87.80 88.35 83.02 84.58 1,845,916 -0.84(-0.98%)
Nov 27, 2020 84.80 87.28 84.60 85.42 1,292,700 +1.17(+1.39%)
Nov 25, 2020 82.28 84.84 82.05 84.25 1,479,800 +1.22(+1.47%)
Nov 24, 2020 82.59 83.76 80.30 83.03 2,852,957 +2.35(+2.91%)
Nov 23, 2020 80.00 80.77 78.57 80.68 1,799,532 +2.66(+3.41%)
Nov 20, 2020 76.83 78.74 76.61 78.02 1,577,700 +1.81(+2.38%)
Nov 19, 2020 75.41 76.25 74.77 76.21 898,889 +1.50(+2.01%)
Nov 18, 2020 75.98 76.48 74.47 74.71 953,258 -0.60(-0.80%)
Nov 17, 2020 74.67 75.59 73.52 75.31 1,290,563 +1.05(+1.41%)
Nov 16, 2020 74.16 74.87 73.09 74.26 1,017,043 +0.62(+0.84%)
Nov 13, 2020 74.72 74.88 73.11 73.64 952,800 -0.04(-0.05%)
Nov 12, 2020 75.91 76.13 73.19 73.68 1,627,091 -1.15(-1.54%)
Nov 11, 2020 72.94 75.24 72.74 74.83 1,522,509 +3.33(+4.66%)
Nov 10, 2020 73.67 74.00 70.40 71.50 2,071,596 -2.66(-3.59%)
Nov 09, 2020 80.86 80.86 74.00 74.16 3,011,889 -1.39(-1.84%)
Nov 06, 2020 77.10 77.76 74.75 75.55 2,505,500 +0.09(+0.12%)
Nov 05, 2020 71.51 75.69 71.50 75.46 4,606,306 +7.72(+11.40%)
Nov 04, 2020 66.52 68.50 64.48 67.74 4,504,559 -1.42(-2.05%)
Nov 03, 2020 69.56 70.16 68.60 69.16 2,458,730 -1.84(-2.59%)
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.