Solar Invesco ETF (NY: TAN )

113.91 USD -0.09 (-0.08%)
Streaming Delayed Price Updated: 11:39 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 63.37 65.76 63.11 64.79 1,714,035 +2.27(+3.63%)
Sep 29, 2020 61.33 62.80 61.19 62.52 1,340,984 +1.98(+3.27%)
Sep 28, 2020 58.99 60.57 58.70 60.54 1,478,008 +2.90(+5.03%)
Sep 25, 2020 55.24 57.66 55.02 57.64 728,200 +1.87(+3.35%)
Sep 24, 2020 55.62 56.36 54.23 55.77 946,669 -0.52(-0.92%)
Sep 23, 2020 56.34 57.69 56.08 56.29 647,289 +0.84(+1.51%)
Sep 22, 2020 55.19 55.49 54.21 55.45 308,308 +0.26(+0.47%)
Sep 21, 2020 53.27 55.20 52.89 55.19 621,206 -0.03(-0.05%)
Sep 18, 2020 55.66 56.31 54.68 55.22 464,400 +0.41(+0.75%)
Sep 17, 2020 55.57 55.63 54.37 54.81 451,177 -1.85(-3.27%)
Sep 16, 2020 56.86 57.60 56.34 56.66 875,871 +0.18(+0.32%)
Sep 15, 2020 55.87 56.75 55.60 56.48 694,977 +1.48(+2.69%)
Sep 14, 2020 53.73 55.14 53.59 55.00 576,090 +2.28(+4.32%)
Sep 11, 2020 53.11 53.59 52.12 52.72 386,300 +0.79(+1.52%)
Sep 10, 2020 53.21 53.38 51.69 51.93 820,511 -1.28(-2.41%)
Sep 09, 2020 52.43 53.36 52.09 53.21 801,223 +1.89(+3.68%)
Sep 08, 2020 49.84 52.26 49.49 51.32 946,728 -0.18(-0.35%)
Sep 04, 2020 52.39 52.76 47.98 51.50 1,693,500 -1.09(-2.07%)
Sep 03, 2020 56.19 56.28 52.04 52.59 2,643,602 -4.39(-7.70%)
Sep 02, 2020 57.63 57.95 55.70 56.98 995,982 -0.53(-0.92%)
Sep 01, 2020 56.97 57.60 56.61 57.51 454,411 +0.72(+1.27%)
Aug 31, 2020 57.10 57.73 56.33 56.79 749,794 -0.07(-0.12%)
Aug 28, 2020 55.50 57.19 55.27 56.86 1,360,100 +1.80(+3.27%)
Aug 27, 2020 55.26 55.67 54.68 55.06 632,206 +0.14(+0.25%)
Aug 26, 2020 55.14 55.72 54.77 54.92 757,210 -0.19(-0.34%)
Aug 25, 2020 54.23 55.11 53.64 55.11 1,102,127 +1.61(+3.01%)
Aug 24, 2020 53.19 53.75 52.87 53.50 622,048 +1.06(+2.02%)
Aug 21, 2020 52.01 52.68 51.75 52.44 323,100 +0.43(+0.83%)
Aug 20, 2020 52.46 52.50 51.93 52.01 340,277 -0.71(-1.35%)
Aug 19, 2020 52.34 53.47 52.32 52.72 595,234 +0.36(+0.69%)
Aug 18, 2020 52.65 52.88 51.53 52.36 465,982 +0.01(+0.02%)
Aug 17, 2020 51.99 52.91 51.91 52.35 454,077 +0.79(+1.53%)
Aug 14, 2020 52.23 52.61 51.25 51.56 503,200 -0.85(-1.62%)
Aug 13, 2020 51.41 52.76 51.33 52.41 625,172 +1.30(+2.54%)
Aug 12, 2020 49.96 51.58 49.77 51.11 698,833 +1.43(+2.88%)
Aug 11, 2020 51.72 51.82 49.47 49.68 826,688 -1.60(-3.12%)
Aug 10, 2020 51.31 52.00 50.86 51.28 872,100 +0.08(+0.16%)
Aug 07, 2020 50.31 52.06 50.29 51.20 786,500 +1.08(+2.15%)
Aug 06, 2020 50.73 51.23 49.62 50.12 684,611 -0.65(-1.28%)
Aug 05, 2020 49.17 50.86 48.69 50.77 808,776 +1.71(+3.49%)
Aug 04, 2020 47.24 49.19 47.10 49.06 973,182 +3.01(+6.54%)
Aug 03, 2020 45.12 46.18 44.71 46.05 1,016,039 +1.04(+2.31%)
Jul 31, 2020 45.33 45.42 44.54 45.01 775,800 -0.04(-0.09%)
Jul 30, 2020 44.87 45.15 44.52 45.05 234,587 +0.12(+0.27%)
Jul 29, 2020 44.97 45.34 44.64 44.93 284,979 +0.17(+0.38%)
Jul 28, 2020 46.11 46.20 44.72 44.76 347,088 -1.55(-3.35%)
Jul 27, 2020 45.39 46.39 45.35 46.31 502,610 +1.38(+3.07%)
Jul 24, 2020 45.39 45.39 43.98 44.93 511,200 -1.22(-2.64%)
Jul 23, 2020 45.94 46.93 45.46 46.15 590,172 +0.42(+0.92%)
Jul 22, 2020 45.32 45.89 45.20 45.73 326,113 +0.21(+0.46%)
Jul 21, 2020 46.45 46.45 45.14 45.52 1,075,527 -0.13(-0.28%)
Jul 20, 2020 44.41 46.07 44.26 45.65 847,334 +1.76(+4.01%)
Jul 17, 2020 43.22 43.90 42.93 43.89 568,800 +1.01(+2.36%)
Jul 16, 2020 43.26 43.42 42.61 42.88 709,764 -0.95(-2.17%)
Jul 15, 2020 43.62 44.07 43.06 43.83 1,494,654 +0.82(+1.91%)
Jul 14, 2020 40.73 43.05 40.31 43.01 749,943 +1.99(+4.85%)
Jul 13, 2020 41.82 43.07 40.97 41.02 677,580 -0.35(-0.85%)
Jul 10, 2020 41.38 41.42 40.84 41.37 445,200 -0.02(-0.05%)
Jul 09, 2020 41.97 42.08 40.68 41.39 615,481 -0.19(-0.46%)
Jul 08, 2020 40.03 41.63 40.00 41.58 443,125 +1.88(+4.74%)
Jul 07, 2020 39.37 40.24 39.13 39.70 464,262 +0.46(+1.17%)
Jul 06, 2020 38.22 39.26 38.22 39.24 733,527 +1.90(+5.09%)
Jul 02, 2020 37.34 37.85 37.17 37.34 294,500 +0.56(+1.52%)
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.