Solar Invesco ETF (NY: TAN )

119.00 USD -2.11 (-1.74%)
Official Closing Price Updated: 6:33 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.49 36.50 34.22 36.47 1,708,400 -0.02(-0.05%)
Feb 27, 2020 36.67 37.38 35.43 36.49 1,674,692 -1.41(-3.72%)
Feb 26, 2020 37.89 38.95 37.65 37.90 514,761 +0.08(+0.21%)
Feb 25, 2020 39.85 39.93 37.72 37.82 1,068,345 -1.42(-3.62%)
Feb 24, 2020 38.05 39.72 37.77 39.24 1,457,492 -1.53(-3.75%)
Feb 21, 2020 40.98 41.15 40.21 40.77 770,000 -1.09(-2.60%)
Feb 20, 2020 41.55 41.86 40.34 41.86 1,208,081 +1.12(+2.75%)
Feb 19, 2020 38.89 40.81 38.89 40.74 1,138,156 +3.04(+8.06%)
Feb 18, 2020 37.54 37.83 37.47 37.70 330,688 +0.19(+0.51%)
Feb 14, 2020 37.80 37.92 37.46 37.51 310,500 -0.16(-0.42%)
Feb 13, 2020 37.59 37.84 37.08 37.67 731,636 -0.67(-1.75%)
Feb 12, 2020 37.38 38.35 37.16 38.34 1,567,736 +1.75(+4.78%)
Feb 11, 2020 35.99 36.69 35.84 36.59 594,444 +1.32(+3.74%)
Feb 10, 2020 34.79 35.19 34.74 35.27 201,597 +0.48(+1.38%)
Feb 07, 2020 35.13 35.13 34.66 34.79 153,400 -0.35(-1.00%)
Feb 06, 2020 34.92 35.41 34.77 35.14 347,313 +0.37(+1.06%)
Feb 05, 2020 34.82 34.91 34.19 34.77 517,956 +0.57(+1.67%)
Feb 04, 2020 33.34 34.21 33.34 34.20 463,786 +1.61(+4.94%)
Feb 03, 2020 32.19 32.74 32.01 32.59 322,783 +0.44(+1.37%)
Jan 31, 2020 32.91 32.91 32.05 32.15 235,200 -0.94(-2.84%)
Jan 30, 2020 32.73 33.09 32.68 33.09 152,933 +0.02(+0.06%)
Jan 29, 2020 33.11 33.27 32.87 33.07 204,468 +0.32(+0.98%)
Jan 28, 2020 32.30 32.80 32.18 32.75 239,112 +0.83(+2.60%)
Jan 27, 2020 32.57 32.70 31.92 31.92 478,029 -1.46(-4.37%)
Jan 24, 2020 33.79 33.96 33.27 33.38 213,100 -0.08(-0.24%)
Jan 23, 2020 33.30 33.52 32.95 33.46 232,333 +0.11(+0.33%)
Jan 22, 2020 33.89 33.97 33.31 33.35 300,844 -0.31(-0.92%)
Jan 21, 2020 33.80 33.88 33.30 33.66 325,528 -0.01(-0.03%)
Jan 17, 2020 33.68 33.80 33.52 33.67 289,100 +0.25(+0.75%)
Jan 16, 2020 33.47 33.58 33.21 33.42 200,633 +0.26(+0.78%)
Jan 15, 2020 33.29 33.34 32.87 33.16 263,197 -0.28(-0.84%)
Jan 14, 2020 33.27 33.63 33.04 33.44 329,509 +0.30(+0.91%)
Jan 13, 2020 32.89 33.37 32.74 33.14 403,021 +0.72(+2.22%)
Jan 10, 2020 32.63 32.63 32.35 32.42 306,600 -0.12(-0.37%)
Jan 09, 2020 32.43 32.79 32.39 32.54 253,202 +0.47(+1.47%)
Jan 08, 2020 31.73 32.30 31.62 32.07 178,253 +0.34(+1.07%)
Jan 07, 2020 31.44 31.77 31.33 31.73 156,080 +0.28(+0.89%)
Jan 06, 2020 31.33 31.45 30.92 31.45 292,612 -0.28(-0.88%)
Jan 03, 2020 31.68 31.93 31.55 31.73 151,300 -0.21(-0.66%)
Jan 02, 2020 31.35 31.96 31.18 31.94 249,246 +1.14(+3.70%)
Dec 31, 2019 30.70 30.87 30.52 30.80 66,100 +0.10(+0.33%)
Dec 30, 2019 31.02 31.02 30.55 30.70 113,081 -0.17(-0.55%)
Dec 27, 2019 31.30 31.30 30.78 30.87 89,200 -0.25(-0.80%)
Dec 26, 2019 30.93 31.19 30.86 31.12 203,515 +0.34(+1.10%)
Dec 24, 2019 30.81 30.87 30.55 30.78 67,400 +0.09(+0.29%)
Dec 23, 2019 30.68 30.79 30.51 30.69 127,138 +0.01(+0.03%)
Dec 20, 2019 30.72 30.84 30.64 30.68 122,100 +0.07(+0.23%)
Dec 19, 2019 30.43 30.69 30.37 30.61 85,181 +0.21(+0.69%)
Dec 18, 2019 30.57 30.58 30.18 30.40 127,140 -0.04(-0.13%)
Dec 17, 2019 30.51 30.61 30.37 30.44 189,193 +0.11(+0.36%)
Dec 16, 2019 29.99 30.45 29.91 30.33 204,973 +0.63(+2.12%)
Dec 13, 2019 29.66 29.99 29.54 29.70 122,600 +0.13(+0.44%)
Dec 12, 2019 29.11 29.58 28.98 29.57 150,291 +0.57(+1.97%)
Dec 11, 2019 28.60 29.00 28.58 29.00 132,838 +0.47(+1.65%)
Dec 10, 2019 28.68 28.68 28.35 28.53 100,847 -0.13(-0.45%)
Dec 09, 2019 28.84 28.97 28.62 28.66 223,040 -0.11(-0.38%)
Dec 06, 2019 28.60 28.80 28.41 28.77 100,300 +0.38(+1.34%)
Dec 05, 2019 28.60 28.79 28.28 28.39 306,942 -0.12(-0.42%)
Dec 04, 2019 28.44 28.56 28.34 28.51 201,715 +0.25(+0.88%)
Dec 03, 2019 27.70 28.28 27.58 28.26 124,970 +0.38(+1.36%)
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.