Skip to main content

Solar Invesco ETF (NY: TAN )

45.26 -0.13 (-0.30%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 97.68 99.24 97.57 99.01 1,532,215 +1.10(+1.12%)
Oct 28, 2021 94.72 98.01 94.47 97.91 3,827,775 +3.81(+4.04%)
Oct 27, 2021 94.07 97.02 93.55 94.10 4,705,085 +4.50(+5.02%)
Oct 26, 2021 91.43 89.61 2,209,071 -1.31(-1.44%)
Oct 25, 2021 89.37 91.16 89.05 90.92 2,206,403 +2.56(+2.89%)
Oct 22, 2021 89.92 89.92 87.51 88.36 1,149,556 -1.72(-1.91%)
Oct 21, 2021 88.94 91.10 88.94 90.08 889,105 +0.01(+0.01%)
Oct 20, 2021 90.92 90.92 88.93 90.07 1,590,657 -1.36(-1.49%)
Oct 19, 2021 88.92 92.61 88.45 91.42 2,669,062 +3.53(+4.01%)
Oct 18, 2021 86.51 88.13 85.98 87.90 1,340,636 +0.83(+0.95%)
Oct 15, 2021 87.71 88.35 86.62 87.07 1,883,494 -0.32(-0.37%)
Oct 14, 2021 88.42 88.74 86.38 87.39 2,342,588 -0.56(-0.64%)
Oct 13, 2021 87.13 88.20 86.33 87.95 1,996,096 +2.16(+2.52%)
Oct 12, 2021 82.51 86.02 82.32 85.79 2,802,948 +4.48(+5.50%)
Oct 11, 2021 79.17 82.71 78.93 81.31 1,709,060 +2.86(+3.64%)
Oct 08, 2021 79.28 79.64 77.81 78.46 653,137 -0.87(-1.10%)
Oct 07, 2021 78.98 80.18 78.68 79.33 1,491,140 +1.71(+2.20%)
Oct 06, 2021 75.98 78.28 75.49 77.62 1,377,869 -0.02(-0.03%)
Oct 05, 2021 77.51 78.63 77.13 77.64 651,745 +0.41(+0.53%)
Oct 04, 2021 79.93 80.16 76.69 77.23 1,497,101 -3.76(-4.64%)
Oct 01, 2021 80.72 81.51 79.55 80.98 954,368 +1.11(+1.39%)
Sep 30, 2021 79.13 80.56 79.13 79.88 747,105 +1.59(+2.03%)
Sep 29, 2021 80.19 80.25 78.10 78.29 963,029 -1.34(-1.68%)
Sep 28, 2021 80.82 81.02 79.28 79.63 820,349 -2.36(-2.88%)
Sep 27, 2021 80.22 82.14 79.05 81.98 807,027 +1.52(+1.89%)
Sep 24, 2021 81.74 81.92 80.28 80.46 999,136 -2.53(-3.05%)
Sep 23, 2021 83.69 83.93 82.45 82.99 635,622 -0.18(-0.22%)
Sep 22, 2021 82.51 83.92 82.12 83.17 741,189 +1.47(+1.80%)
Sep 21, 2021 82.12 82.34 80.79 81.70 486,064 +0.91(+1.13%)
Sep 20, 2021 81.47 81.92 79.43 80.79 1,251,154 -4.35(-5.10%)
Sep 17, 2021 82.93 85.24 82.93 85.14 1,362,377 +2.03(+2.44%)
Sep 16, 2021 82.54 83.35 82.01 83.11 610,739 -0.96(-1.14%)
Sep 15, 2021 83.77 84.19 82.74 84.07 559,218 -0.15(-0.18%)
Sep 14, 2021 85.12 85.50 83.75 84.22 632,524 -0.70(-0.82%)
Sep 13, 2021 83.88 85.29 81.90 84.92 1,199,664 +1.67(+2.00%)
Sep 10, 2021 85.40 86.26 83.04 83.25 670,258 -1.05(-1.24%)
Sep 09, 2021 84.09 85.01 83.37 84.30 513,147 +0.64(+0.76%)
Sep 08, 2021 86.43 87.14 83.37 83.66 936,368 -1.48(-1.74%)
Sep 07, 2021 85.54 85.94 84.71 85.14 709,201 -0.82(-0.95%)
Sep 03, 2021 86.70 87.02 85.55 85.96 684,322 -0.97(-1.11%)
Sep 02, 2021 87.25 88.14 86.65 86.93 701,999 +0.98(+1.14%)
Sep 01, 2021 85.92 87.09 85.43 85.95 670,348 +0.40(+0.47%)
Aug 31, 2021 86.02 86.82 84.63 85.55 661,746 -0.48(-0.56%)
Aug 30, 2021 84.92 86.65 84.92 86.03 780,241 +2.00(+2.38%)
Aug 27, 2021 82.94 84.48 82.72 84.03 498,453 +1.11(+1.34%)
Aug 26, 2021 83.04 84.44 82.59 82.92 555,021 -0.45(-0.54%)
Aug 25, 2021 82.72 83.79 82.50 83.37 650,642 +1.09(+1.32%)
Aug 24, 2021 82.23 83.40 81.93 82.28 590,112 +0.28(+0.34%)
Aug 23, 2021 80.25 82.20 80.23 82.00 1,036,450 +2.43(+3.05%)
Aug 20, 2021 78.16 79.74 77.95 79.58 765,247 +1.64(+2.10%)
Aug 19, 2021 77.88 79.33 77.61 77.94 900,343 -1.16(-1.47%)
Aug 18, 2021 79.71 80.50 78.90 79.10 1,067,827 +0.68(+0.87%)
Aug 17, 2021 79.02 79.54 77.13 78.42 1,674,737 -2.09(-2.59%)
Aug 16, 2021 82.16 82.34 80.14 80.50 1,471,087 -2.24(-2.70%)
Aug 13, 2021 85.60 85.69 82.45 82.74 1,535,203 -2.75(-3.21%)
Aug 12, 2021 85.25 85.94 84.41 85.49 753,818 -0.30(-0.35%)
Aug 11, 2021 87.73 87.92 83.84 85.79 1,576,462 -1.69(-1.93%)
Aug 10, 2021 88.21 88.64 87.03 87.48 935,136 -0.53(-0.60%)
Aug 09, 2021 86.86 88.47 85.72 88.01 1,075,317 +1.85(+2.15%)
Aug 06, 2021 86.74 87.34 85.13 86.16 1,110,361 -0.80(-0.92%)
Aug 05, 2021 88.62 88.62 86.80 86.96 681,044 -1.36(-1.54%)
Aug 04, 2021 88.91 89.85 87.84 88.32 846,096 -0.10(-0.11%)
Aug 03, 2021 87.29 89.25 87.12 88.42 1,540,551 +3.05(+3.57%)
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.