Solar Invesco ETF (NY: TAN )

110.50 USD -7.10 (-6.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.91 36.22 35.84 36.10 180,849 +0.07(+0.19%)
Jun 29, 2020 35.35 36.06 35.07 36.03 196,664 +1.14(+3.27%)
Jun 26, 2020 35.76 35.76 34.85 34.89 319,900 -1.02(-2.84%)
Jun 25, 2020 35.64 35.92 35.26 35.91 211,819 -0.10(-0.28%)
Jun 24, 2020 35.95 36.26 35.25 36.01 366,287 +0.00(+0.00%)
Jun 23, 2020 35.87 36.19 35.77 36.01 267,742 +0.65(+1.84%)
Jun 22, 2020 35.41 35.48 34.90 35.36 157,120 +0.20(+0.57%)
Jun 19, 2020 35.40 36.03 35.11 35.16 253,800 +0.22(+0.63%)
Jun 18, 2020 34.25 35.21 34.25 34.94 245,200 +0.93(+2.73%)
Jun 17, 2020 35.56 35.63 33.94 34.01 442,845 -1.46(-4.12%)
Jun 16, 2020 35.82 36.11 35.07 35.47 272,858 +0.68(+1.95%)
Jun 15, 2020 33.32 34.95 33.15 34.79 524,481 +0.73(+2.14%)
Jun 12, 2020 34.23 34.48 33.37 34.06 211,600 +0.99(+2.99%)
Jun 11, 2020 33.73 34.34 32.97 33.07 569,815 -2.15(-6.10%)
Jun 10, 2020 35.86 35.86 34.78 35.22 276,323 -0.40(-1.12%)
Jun 09, 2020 35.83 35.84 35.40 35.62 260,497 -0.78(-2.14%)
Jun 08, 2020 35.86 36.40 35.53 36.40 251,404 +0.84(+2.36%)
Jun 05, 2020 35.55 36.00 35.35 35.56 272,100 +0.99(+2.86%)
Jun 04, 2020 35.10 35.29 34.36 34.57 339,310 -0.56(-1.59%)
Jun 03, 2020 34.80 35.28 34.56 35.13 532,091 +0.46(+1.33%)
Jun 02, 2020 35.22 35.37 34.55 34.67 685,176 -0.20(-0.57%)
Jun 01, 2020 33.87 34.94 33.73 34.87 1,322,415 +1.11(+3.29%)
May 29, 2020 33.11 33.84 33.00 33.76 174,100 +0.71(+2.15%)
May 28, 2020 33.61 34.02 32.93 33.05 177,063 -0.60(-1.78%)
May 27, 2020 34.01 34.01 32.37 33.65 286,848 -0.10(-0.30%)
May 26, 2020 33.78 34.19 33.62 33.75 249,862 +1.05(+3.21%)
May 22, 2020 33.32 33.37 32.60 32.70 199,500 -0.57(-1.71%)
May 21, 2020 33.64 33.84 32.84 33.27 191,943 -0.54(-1.60%)
May 20, 2020 34.35 34.55 33.51 33.81 244,980 +0.26(+0.77%)
May 19, 2020 32.96 34.17 32.95 33.55 263,787 +0.67(+2.04%)
May 18, 2020 31.85 32.96 31.85 32.88 266,618 +1.99(+6.44%)
May 15, 2020 30.70 30.92 30.31 30.89 108,800 +0.00(+0.00%)
May 14, 2020 30.35 30.89 29.61 30.89 389,427 -0.23(-0.74%)
May 13, 2020 31.96 32.11 30.50 31.12 300,447 -0.68(-2.14%)
May 12, 2020 32.48 33.03 31.76 31.80 316,348 -0.42(-1.30%)
May 11, 2020 32.02 32.40 31.53 32.22 292,790 +0.01(+0.03%)
May 08, 2020 31.72 32.27 31.44 32.21 371,000 +1.34(+4.34%)
May 07, 2020 30.55 31.00 30.32 30.87 224,928 +0.28(+0.92%)
May 06, 2020 29.89 30.84 29.87 30.59 270,098 +1.21(+4.12%)
May 05, 2020 29.99 30.20 29.34 29.38 212,186 +0.12(+0.41%)
May 04, 2020 28.61 29.31 28.43 29.26 160,319 +0.46(+1.60%)
May 01, 2020 29.54 29.71 28.36 28.80 379,100 -1.32(-4.38%)
Apr 30, 2020 30.99 30.99 30.01 30.12 184,784 -1.07(-3.43%)
Apr 29, 2020 30.15 31.35 30.00 31.19 465,442 +1.80(+6.12%)
Apr 28, 2020 29.35 29.76 29.08 29.39 318,705 +0.53(+1.84%)
Apr 27, 2020 28.42 29.00 28.36 28.86 153,170 +0.49(+1.73%)
Apr 24, 2020 28.92 28.92 28.02 28.37 177,500 -0.57(-1.97%)
Apr 23, 2020 28.58 29.33 28.50 28.94 201,494 +0.49(+1.72%)
Apr 22, 2020 28.09 28.57 27.90 28.45 218,172 +0.86(+3.12%)
Apr 21, 2020 28.13 28.48 27.37 27.59 195,455 -1.05(-3.67%)
Apr 20, 2020 28.50 29.30 28.27 28.64 176,436 -0.26(-0.90%)
Apr 17, 2020 28.79 28.99 28.52 28.90 268,400 +1.13(+4.07%)
Apr 16, 2020 28.29 28.45 27.40 27.77 179,698 -0.22(-0.79%)
Apr 15, 2020 28.36 28.36 27.63 27.99 268,922 -1.08(-3.72%)
Apr 14, 2020 28.79 29.19 28.53 29.07 264,487 +1.46(+5.29%)
Apr 13, 2020 27.79 27.87 26.92 27.61 207,664 -0.36(-1.29%)
Apr 09, 2020 27.97 28.63 27.45 27.97 282,900 +0.48(+1.75%)
Apr 08, 2020 26.74 27.64 26.59 27.49 159,556 +1.08(+4.09%)
Apr 07, 2020 27.28 27.57 26.25 26.41 290,035 +0.69(+2.68%)
Apr 06, 2020 24.72 25.88 24.72 25.72 237,713 +1.90(+7.98%)
Apr 03, 2020 24.45 24.58 23.58 23.82 177,900 -0.70(-2.85%)
Apr 02, 2020 23.92 24.93 23.88 24.52 189,225 +0.67(+2.81%)
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.