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 (%)
Jan 31, 2019 22.63 23.29 22.61 23.18 243,246 +0.80(+3.56%)
Jan 30, 2019 22.09 22.47 22.08 22.38 119,996 +0.49(+2.23%)
Jan 29, 2019 22.18 22.18 21.86 21.89 106,745 -0.26(-1.17%)
Jan 28, 2019 21.67 22.18 21.66 22.15 167,915 +0.50(+2.30%)
Jan 25, 2019 21.36 21.78 21.36 21.65 106,817 +0.51(+2.40%)
Jan 24, 2019 20.68 21.15 20.68 21.15 163,520 +0.65(+3.16%)
Jan 23, 2019 20.29 20.65 20.29 20.50 165,871 +0.39(+1.93%)
Jan 22, 2019 20.28 20.34 19.95 20.11 149,863 -0.25(-1.22%)
Jan 18, 2019 20.65 20.72 20.31 20.36 521,930 -0.15(-0.73%)
Jan 17, 2019 20.13 20.64 20.13 20.51 167,328 +0.35(+1.73%)
Jan 16, 2019 20.21 20.43 19.80 20.16 170,022 -0.10(-0.49%)
Jan 15, 2019 20.26 20.40 20.18 20.26 182,259 +0.01(+0.05%)
Jan 14, 2019 20.14 20.42 20.12 20.25 33,012 -0.04(-0.20%)
Jan 11, 2019 20.28 20.35 20.20 20.29 36,878 -0.15(-0.73%)
Jan 10, 2019 20.07 20.44 20.02 20.44 230,295 +0.44(+2.19%)
Jan 09, 2019 19.90 20.13 19.90 20.00 83,778 +0.28(+1.41%)
Jan 08, 2019 19.95 20.03 19.64 19.72 36,030 +0.01(+0.05%)
Jan 07, 2019 19.63 19.98 19.48 19.71 82,306 +0.36(+1.85%)
Jan 04, 2019 18.89 19.45 18.81 19.36 64,613 +0.86(+4.63%)
Jan 03, 2019 18.76 18.86 18.42 18.50 70,187 -0.20(-1.06%)
Jan 02, 2019 18.36 18.73 18.21 18.70 135,538 +0.24(+1.29%)
Dec 31, 2018 18.54 18.70 18.26 18.46 103,803 -0.02(-0.11%)
Dec 28, 2018 18.53 18.69 18.34 18.48 181,580 +0.04(+0.22%)
Dec 27, 2018 18.19 18.46 17.88 18.44 121,602 -0.18(-0.96%)
Dec 26, 2018 17.93 18.66 17.84 18.62 66,873 +0.70(+3.89%)
Dec 24, 2018 18.04 18.19 17.86 17.92 72,451 -0.33(-1.81%)
Dec 21, 2018 18.63 18.77 18.16 18.25 116,978 -0.23(-1.23%)
Dec 20, 2018 18.75 18.99 18.06 18.48 163,146 -0.34(-1.79%)
Dec 19, 2018 19.14 19.31 18.74 18.82 96,944 -0.38(-1.96%)
Dec 18, 2018 19.40 19.57 19.10 19.19 114,200 -0.17(-0.87%)
Dec 17, 2018 19.71 19.75 19.25 19.36 142,661 -0.45(-2.29%)
Dec 14, 2018 20.00 20.11 19.79 19.81 43,614 -0.30(-1.47%)
Dec 13, 2018 20.10 20.32 20.00 20.11 62,571 +0.06(+0.30%)
Dec 12, 2018 20.03 20.17 19.94 20.05 89,172 +0.18(+0.89%)
Dec 11, 2018 20.05 20.18 19.70 19.87 68,499 +0.01(+0.05%)
Dec 10, 2018 19.83 19.95 19.56 19.86 110,640 -0.17(-0.84%)
Dec 07, 2018 20.41 20.70 19.98 20.03 66,382 -0.54(-2.64%)
Dec 06, 2018 20.16 20.61 20.00 20.57 145,234 +0.03(+0.14%)
Dec 04, 2018 21.23 21.26 20.54 20.54 136,205 -0.59(-2.81%)
Dec 03, 2018 21.19 21.21 21.00 21.14 113,065 +0.34(+1.62%)
Nov 30, 2018 20.79 20.97 20.61 20.80 220,701 -0.53(-2.50%)
Nov 29, 2018 21.56 21.59 21.19 21.34 153,961 -0.22(-1.01%)
Nov 28, 2018 21.11 21.59 21.11 21.55 213,963 +0.63(+3.02%)
Nov 27, 2018 20.32 20.97 20.32 20.92 122,705 +0.52(+2.57%)
Nov 26, 2018 20.11 20.45 20.09 20.40 91,278 +0.55(+2.79%)
Nov 23, 2018 19.69 19.94 19.66 19.84 28,333 -0.02(-0.10%)
Nov 21, 2018 19.86 19.86 19.86 0 +0.33(+1.67%)
Nov 20, 2018 19.65 19.72 19.37 19.54 81,842 -0.52(-2.61%)
Nov 19, 2018 20.25 20.27 19.99 20.06 53,931 -0.16(-0.78%)
Nov 16, 2018 19.92 20.27 19.91 20.22 67,293 +0.23(+1.14%)
Nov 15, 2018 19.53 20.09 19.51 19.99 48,593 +0.54(+2.79%)
Nov 14, 2018 19.56 19.70 19.23 19.45 51,637 -0.17(-0.86%)
Nov 13, 2018 19.83 19.88 19.55 19.62 40,585 -0.14(-0.70%)
Nov 12, 2018 19.96 20.03 19.75 19.75 37,849 -0.20(-0.99%)
Nov 09, 2018 20.06 20.06 19.77 19.95 41,691 -0.24(-1.17%)
Nov 08, 2018 20.33 20.51 20.10 20.19 57,649 -0.57(-2.76%)
Nov 07, 2018 20.26 20.81 20.26 20.76 80,753 +0.61(+3.04%)
Nov 06, 2018 20.16 20.37 20.08 20.15 149,245 -0.11(-0.54%)
Nov 05, 2018 20.02 20.46 20.01 20.26 233,134 +1.03(+5.34%)
Nov 02, 2018 19.29 19.36 19.04 19.23 217,969 +0.33(+1.72%)
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.