Skip to main content

Solar Invesco ETF (NY: TAN )

45.44 +0.05 (+0.11%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.93 30.93 29.95 30.06 185,134 -1.07(-3.43%)
Apr 29, 2020 30.09 31.29 29.94 31.13 466,325 +1.80(+6.12%)
Apr 28, 2020 29.29 29.71 29.02 29.33 319,309 +0.53(+1.84%)
Apr 27, 2020 28.37 28.95 28.30 28.81 153,460 +0.49(+1.73%)
Apr 24, 2020 28.87 28.87 27.97 28.32 177,836 -0.57(-1.97%)
Apr 23, 2020 28.53 29.27 28.45 28.89 201,876 +0.49(+1.72%)
Apr 22, 2020 28.04 28.52 27.85 28.40 218,585 +0.86(+3.12%)
Apr 21, 2020 28.08 28.43 27.32 27.54 195,825 -1.05(-3.67%)
Apr 20, 2020 28.45 29.24 28.22 28.59 176,770 -0.26(-0.90%)
Apr 17, 2020 28.74 28.94 28.46 28.85 268,909 +1.13(+4.07%)
Apr 16, 2020 28.24 28.40 27.35 27.72 180,038 -0.22(-0.79%)
Apr 15, 2020 28.31 28.31 27.58 27.94 269,432 -1.08(-3.72%)
Apr 14, 2020 28.74 29.13 28.48 29.02 264,988 +1.46(+5.29%)
Apr 13, 2020 27.74 27.82 26.87 27.56 208,057 -0.36(-1.29%)
Apr 09, 2020 27.92 28.58 27.40 27.92 283,436 +0.48(+1.75%)
Apr 08, 2020 26.69 27.59 26.54 27.44 159,858 +1.08(+4.09%)
Apr 07, 2020 27.23 27.52 26.20 26.36 290,585 +0.69(+2.68%)
Apr 06, 2020 24.67 25.83 24.67 25.67 238,163 +1.90(+7.98%)
Apr 03, 2020 24.40 24.53 23.54 23.77 178,237 -0.70(-2.85%)
Apr 02, 2020 23.87 24.88 23.83 24.47 189,583 +0.67(+2.81%)
Apr 01, 2020 24.54 24.66 23.73 23.80 331,878 -1.38(-5.47%)
Mar 31, 2020 25.11 25.83 24.95 25.18 393,571 +0.09(+0.36%)
Mar 30, 2020 25.05 25.36 24.55 25.09 336,670 +0.17(+0.68%)
Mar 27, 2020 25.85 25.95 24.85 24.92 753,627 -2.19(-8.06%)
Mar 26, 2020 26.82 27.90 26.75 27.11 503,207 +0.76(+2.88%)
Mar 25, 2020 26.14 27.50 24.99 26.35 526,621 +1.18(+4.68%)
Mar 24, 2020 23.82 25.33 23.67 25.17 607,357 +2.99(+13.50%)
Mar 23, 2020 22.54 22.81 21.42 22.18 759,729 -0.53(-2.33%)
Mar 20, 2020 23.73 24.50 22.58 22.71 776,169 -0.25(-1.09%)
Mar 19, 2020 22.02 23.54 21.16 22.96 606,041 +0.75(+3.37%)
Mar 18, 2020 22.73 23.73 21.09 22.21 850,233 -2.25(-9.18%)
Mar 17, 2020 23.70 25.05 22.83 24.45 712,896 +1.70(+7.46%)
Mar 16, 2020 23.03 24.36 22.34 22.76 752,042 -4.36(-16.08%)
Mar 13, 2020 28.43 28.94 26.00 27.12 542,827 +0.62(+2.34%)
Mar 12, 2020 27.51 28.10 26.15 26.50 1,194,061 -4.41(-14.27%)
Mar 11, 2020 32.05 32.34 30.14 30.91 1,232,992 -2.13(-6.43%)
Mar 10, 2020 33.89 33.94 31.89 33.04 499,419 +1.17(+3.66%)
Mar 09, 2020 32.47 34.05 31.29 31.87 1,004,241 -4.94(-13.42%)
Mar 06, 2020 37.23 37.59 36.16 36.81 420,696 -1.45(-3.78%)
Mar 05, 2020 37.57 38.87 37.31 38.26 489,547 -0.19(-0.49%)
Mar 04, 2020 38.06 38.51 37.48 38.45 434,088 +1.39(+3.74%)
Mar 03, 2020 37.70 38.45 36.74 37.06 716,571 +0.14(+0.38%)
Mar 02, 2020 36.56 36.99 35.43 36.92 1,038,519 +0.52(+1.43%)
Feb 28, 2020 34.42 36.43 34.16 36.40 1,711,641 -0.02(-0.05%)
Feb 27, 2020 36.60 37.31 35.36 36.42 1,677,869 -1.41(-3.72%)
Feb 26, 2020 37.82 38.88 37.58 37.83 515,737 +0.08(+0.21%)
Feb 25, 2020 39.77 39.85 37.65 37.75 1,070,371 -1.42(-3.62%)
Feb 24, 2020 37.98 39.65 37.70 39.17 1,460,257 -1.53(-3.75%)
Feb 21, 2020 40.90 41.07 40.13 40.69 771,460 -1.09(-2.60%)
Feb 20, 2020 41.47 41.78 40.26 41.78 1,210,372 +1.12(+2.75%)
Feb 19, 2020 38.82 40.73 38.82 40.66 1,140,315 +3.03(+8.06%)
Feb 18, 2020 37.47 37.76 37.40 37.63 331,315 +0.19(+0.51%)
Feb 14, 2020 37.73 37.84 37.39 37.44 311,089 -0.16(-0.42%)
Feb 13, 2020 37.52 37.77 37.01 37.60 733,024 -0.67(-1.75%)
Feb 12, 2020 37.31 38.28 37.09 38.27 1,570,710 +1.75(+4.78%)
Feb 11, 2020 35.92 36.62 35.77 36.52 595,571 +1.32(+3.74%)
Feb 10, 2020 34.72 35.12 34.67 35.20 201,979 +0.48(+1.38%)
Feb 07, 2020 35.06 35.06 34.60 34.72 153,691 -0.35(-1.00%)
Feb 06, 2020 34.85 35.34 34.70 35.07 347,971 +0.37(+1.06%)
Feb 05, 2020 34.75 34.84 34.13 34.70 518,938 +0.57(+1.67%)
Feb 04, 2020 33.28 34.15 33.28 34.14 464,665 +1.61(+4.94%)
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.