Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.54 20.59 20.40 20.50 44,120 -0.22(-1.05%)
Sep 27, 2018 20.85 21.00 20.68 20.71 36,953 -0.35(-1.64%)
Sep 26, 2018 21.14 21.22 21.03 21.06 35,473 -0.06(-0.28%)
Sep 25, 2018 21.30 21.33 21.11 21.12 31,966 -0.06(-0.28%)
Sep 24, 2018 21.21 21.28 21.15 21.18 43,473 -0.15(-0.69%)
Sep 21, 2018 21.45 21.48 21.26 21.33 105,544 +0.09(+0.42%)
Sep 20, 2018 21.00 21.31 21.00 21.24 47,226 +0.37(+1.75%)
Sep 19, 2018 20.98 21.00 20.75 20.87 74,173 +0.06(+0.28%)
Sep 18, 2018 20.43 20.87 20.41 20.81 77,867 +0.39(+1.89%)
Sep 17, 2018 20.57 20.64 20.38 20.43 38,908 -0.20(-0.96%)
Sep 14, 2018 20.77 20.77 20.58 20.62 58,084 -0.18(-0.86%)
Sep 13, 2018 20.88 21.03 20.76 20.80 22,358 +0.07(+0.33%)
Sep 12, 2018 20.56 20.76 20.51 20.73 45,327 +0.15(+0.72%)
Sep 11, 2018 20.38 20.64 20.38 20.58 49,977 +0.11(+0.53%)
Sep 10, 2018 20.57 20.57 20.42 20.48 105,835 -0.07(-0.34%)
Sep 07, 2018 20.71 20.73 20.49 20.54 87,430 -0.41(-1.93%)
Sep 06, 2018 21.27 21.27 20.89 20.95 37,192 -0.21(-0.98%)
Sep 05, 2018 21.38 21.38 21.03 21.16 62,731 -0.43(-2.01%)
Sep 04, 2018 21.57 21.63 21.46 21.59 32,867 +0.02(+0.09%)
Aug 31, 2018 21.57 21.57 21.57 0 +0.16(+0.74%)
Aug 30, 2018 21.76 21.82 21.39 21.41 59,700 -0.48(-2.21%)
Aug 29, 2018 21.60 21.99 21.57 21.90 62,208 +0.35(+1.60%)
Aug 28, 2018 21.70 21.70 21.47 21.55 39,424 -0.14(-0.64%)
Aug 27, 2018 21.70 21.88 21.66 21.69 38,272 +0.06(+0.27%)
Aug 24, 2018 21.38 21.67 21.38 21.63 43,512 +0.35(+1.63%)
Aug 23, 2018 21.58 21.58 21.28 21.29 37,595 -0.22(-1.01%)
Aug 22, 2018 21.46 21.60 21.43 21.50 47,006 +0.06(+0.28%)
Aug 21, 2018 21.41 21.63 21.40 21.44 40,547 +0.27(+1.26%)
Aug 20, 2018 20.94 21.22 20.93 21.18 73,649 +0.35(+1.66%)
Aug 17, 2018 20.79 20.89 20.64 20.83 81,763 -0.01(-0.05%)
Aug 16, 2018 20.73 20.92 20.73 20.84 99,038 +0.05(+0.24%)
Aug 15, 2018 20.90 20.90 20.46 20.79 105,330 -0.48(-2.28%)
Aug 14, 2018 21.48 21.48 21.11 21.28 127,572 -0.27(-1.24%)
Aug 13, 2018 21.93 21.93 21.46 21.54 98,725 -0.36(-1.62%)
Aug 10, 2018 22.03 22.03 21.74 21.90 50,292 -0.44(-1.99%)
Aug 09, 2018 22.43 22.63 22.30 22.34 37,014 -0.12(-0.53%)
Aug 08, 2018 22.42 22.48 22.25 22.46 53,191 +0.13(+0.58%)
Aug 07, 2018 22.33 22.56 22.31 22.33 65,442 +0.18(+0.80%)
Aug 06, 2018 21.80 22.20 21.80 22.16 72,461 +0.27(+1.22%)
Aug 03, 2018 22.15 22.21 21.76 21.89 135,395 -0.61(-2.72%)
Aug 02, 2018 22.09 22.56 22.09 22.50 76,547 +0.15(+0.66%)
Aug 01, 2018 22.26 22.37 22.06 22.35 192,983 -0.12(-0.53%)
Jul 31, 2018 22.27 22.58 22.27 22.47 174,231 +0.29(+1.29%)
Jul 30, 2018 22.36 22.54 22.08 22.19 166,385 -0.31(-1.36%)
Jul 27, 2018 22.60 22.67 22.22 22.49 122,969 -0.42(-1.85%)
Jul 26, 2018 22.89 23.14 22.86 22.92 73,221 -0.31(-1.32%)
Jul 25, 2018 22.61 23.22 22.61 23.22 88,734 +0.51(+2.26%)
Jul 24, 2018 22.75 22.95 22.58 22.71 63,528 +0.23(+1.01%)
Jul 23, 2018 22.48 22.59 22.38 22.48 108,534 -0.11(-0.48%)
Jul 20, 2018 22.74 22.89 22.55 22.59 64,163 -0.21(-0.91%)
Jul 19, 2018 22.38 22.86 22.38 22.80 60,032 +0.01(+0.04%)
Jul 18, 2018 22.68 22.80 22.56 22.79 88,997 +0.01(+0.04%)
Jul 17, 2018 22.88 22.97 22.74 22.78 100,646 -0.21(-0.90%)
Jul 16, 2018 23.07 23.22 22.86 22.99 126,487 -0.02(-0.09%)
Jul 13, 2018 23.01 23.10 22.97 23.01 112,784 -0.21(-0.89%)
Jul 12, 2018 23.23 23.27 23.09 23.21 117,338 +0.12(+0.51%)
Jul 11, 2018 23.08 23.28 23.07 23.09 77,332 -0.43(-1.81%)
Jul 10, 2018 23.50 23.58 23.45 23.52 85,644 -0.13(-0.54%)
Jul 09, 2018 23.45 23.67 23.29 23.65 85,097 +0.39(+1.66%)
Jul 06, 2018 22.77 23.28 22.77 23.26 88,416 +0.28(+1.20%)
Jul 05, 2018 22.78 22.99 22.65 22.99 74,768 +0.18(+0.78%)
Jul 03, 2018 22.81 22.81 22.81 0 -0.18(-0.77%)
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.