Solar Invesco ETF (NY: TAN )

119.34 USD -1.77 (-1.46%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 69.79 71.35 69.30 71.00 2,249,653 +2.23(+3.24%)
Oct 30, 2020 70.10 70.24 67.45 68.77 1,473,600 -2.01(-2.84%)
Oct 29, 2020 70.50 71.36 69.80 70.78 1,481,775 +1.72(+2.49%)
Oct 28, 2020 67.93 69.99 67.75 69.06 1,505,078 +0.79(+1.16%)
Oct 27, 2020 69.54 70.25 67.74 68.27 1,277,728 -1.36(-1.95%)
Oct 26, 2020 69.97 71.10 68.17 69.63 1,835,076 -1.49(-2.10%)
Oct 23, 2020 72.25 73.08 70.18 71.12 1,258,300 +0.04(+0.06%)
Oct 22, 2020 71.25 71.42 68.17 71.08 2,678,358 -0.14(-0.20%)
Oct 21, 2020 77.53 77.68 71.20 71.22 3,912,287 -6.51(-8.38%)
Oct 20, 2020 75.79 78.36 75.30 77.73 2,352,636 +3.10(+4.15%)
Oct 19, 2020 74.05 75.84 73.14 74.63 1,744,652 +1.12(+1.52%)
Oct 16, 2020 74.58 74.97 72.95 73.51 1,866,200 -0.05(-0.07%)
Oct 15, 2020 72.80 73.89 72.00 73.56 1,857,839 -1.57(-2.09%)
Oct 14, 2020 74.79 75.70 74.10 75.13 1,467,461 +1.09(+1.47%)
Oct 13, 2020 72.61 75.16 72.36 74.04 1,490,720 +0.92(+1.26%)
Oct 12, 2020 76.27 76.27 72.25 73.12 3,026,867 -2.54(-3.36%)
Oct 09, 2020 73.93 76.36 73.28 75.66 2,150,000 +0.66(+0.88%)
Oct 08, 2020 77.50 77.50 74.23 75.00 3,998,538 -0.18(-0.24%)
Oct 07, 2020 72.81 75.52 72.80 75.18 2,889,929 +3.86(+5.41%)
Oct 06, 2020 71.44 72.60 70.06 71.32 3,154,870 +0.77(+1.09%)
Oct 05, 2020 68.35 70.55 68.03 70.55 2,377,691 +3.96(+5.95%)
Oct 02, 2020 65.44 67.98 65.10 66.59 1,618,500 -0.59(-0.88%)
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.