Skip to main content

Solar Invesco ETF (NY: TAN )

45.50 +0.11 (+0.24%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.13 28.13 27.70 27.85 68,230 -0.29(-1.03%)
Nov 27, 2019 27.61 28.14 27.57 28.14 156,558 +0.43(+1.54%)
Nov 26, 2019 27.73 27.75 27.56 27.71 100,223 +0.06(+0.22%)
Nov 25, 2019 27.27 27.66 27.17 27.66 170,544 +0.37(+1.35%)
Nov 22, 2019 27.26 27.37 27.06 27.29 106,114 +0.09(+0.33%)
Nov 21, 2019 27.53 27.53 27.05 27.20 77,799 -0.18(-0.65%)
Nov 20, 2019 27.65 27.78 27.24 27.38 194,850 -0.27(-0.97%)
Nov 19, 2019 27.60 27.75 27.39 27.65 279,807 +0.23(+0.83%)
Nov 18, 2019 27.65 27.66 27.34 27.42 129,062 -0.30(-1.08%)
Nov 15, 2019 27.46 27.86 27.46 27.71 149,223 +0.14(+0.51%)
Nov 14, 2019 27.34 27.58 27.11 27.58 172,318 +0.29(+1.06%)
Nov 13, 2019 27.76 27.79 27.18 27.29 203,409 -0.51(-1.83%)
Nov 12, 2019 27.83 28.14 27.76 27.79 99,256 -0.13(-0.46%)
Nov 11, 2019 27.74 28.21 27.74 27.92 277,601 +0.22(+0.79%)
Nov 08, 2019 27.61 27.76 27.48 27.70 172,234 +0.04(+0.14%)
Nov 07, 2019 27.91 28.18 27.64 27.67 159,134 -0.16(-0.57%)
Nov 06, 2019 28.21 28.36 27.81 27.82 103,394 -0.24(-0.85%)
Nov 05, 2019 27.70 28.14 27.69 28.06 285,879 +0.43(+1.55%)
Nov 04, 2019 28.34 28.42 27.64 27.64 277,388 -0.41(-1.45%)
Nov 01, 2019 28.10 28.23 27.83 28.04 280,861 +0.09(+0.32%)
Oct 31, 2019 28.09 28.26 27.72 27.95 244,612 +0.02(+0.07%)
Oct 30, 2019 28.56 28.60 27.86 27.93 339,017 -1.11(-3.84%)
Oct 29, 2019 29.09 29.43 28.91 29.05 189,839 +0.07(+0.24%)
Oct 28, 2019 29.00 29.37 28.91 28.98 201,301 +0.10(+0.34%)
Oct 25, 2019 28.99 29.06 28.28 28.88 282,268 -0.24(-0.82%)
Oct 24, 2019 29.06 29.26 28.85 29.12 195,593 +0.19(+0.65%)
Oct 23, 2019 28.52 29.14 28.51 28.93 241,474 +0.32(+1.11%)
Oct 22, 2019 29.50 29.52 28.54 28.61 350,328 -0.91(-3.07%)
Oct 21, 2019 29.12 29.60 29.04 29.52 249,792 +0.66(+2.28%)
Oct 18, 2019 28.88 29.17 28.63 28.86 144,801 -0.06(-0.21%)
Oct 17, 2019 28.92 29.14 28.79 28.92 215,601 -0.05(-0.17%)
Oct 16, 2019 29.27 29.36 28.77 28.97 224,588 -0.39(-1.32%)
Oct 15, 2019 29.59 29.63 29.14 29.36 257,844 -0.30(-1.01%)
Oct 14, 2019 29.77 29.82 29.59 29.66 113,935 +0.01(+0.03%)
Oct 11, 2019 29.55 29.79 29.49 29.65 281,464 +0.24(+0.81%)
Oct 10, 2019 29.07 29.72 29.07 29.41 102,626 +0.40(+1.37%)
Oct 09, 2019 29.46 29.46 28.90 29.01 96,643 -0.14(-0.48%)
Oct 08, 2019 28.90 29.48 28.90 29.15 109,194 +0.01(+0.03%)
Oct 07, 2019 29.63 29.69 29.12 29.14 180,911 -0.32(-1.08%)
Oct 04, 2019 29.06 29.53 28.84 29.46 186,604 +0.61(+2.10%)
Oct 03, 2019 28.53 28.86 28.26 28.85 197,164 +0.40(+1.40%)
Oct 02, 2019 28.61 28.72 28.31 28.45 198,689 -0.27(-0.94%)
Oct 01, 2019 29.23 29.30 28.65 28.72 295,331 -0.51(-1.74%)
Sep 30, 2019 29.22 29.45 28.84 29.23 205,889 +0.16(+0.55%)
Sep 27, 2019 29.87 29.94 28.90 29.07 352,609 -1.00(-3.31%)
Sep 26, 2019 31.28 31.28 29.99 30.06 395,114 -1.11(-3.57%)
Sep 25, 2019 30.98 31.21 30.76 31.18 164,581 +0.20(+0.64%)
Sep 24, 2019 32.28 32.30 30.95 30.98 311,086 -1.16(-3.62%)
Sep 23, 2019 31.89 32.25 31.48 32.14 321,154 +0.17(+0.53%)
Sep 20, 2019 32.10 32.28 31.63 31.97 246,896 +0.07(+0.22%)
Sep 19, 2019 31.21 32.06 31.21 31.90 405,018 +0.90(+2.89%)
Sep 18, 2019 31.11 31.14 30.65 31.01 169,317 -0.03(-0.10%)
Sep 17, 2019 30.09 31.10 30.05 31.04 235,464 +1.01(+3.35%)
Sep 16, 2019 29.72 30.14 29.63 30.03 246,385 +0.59(+1.99%)
Sep 13, 2019 29.23 29.58 29.17 29.45 149,725 +0.24(+0.82%)
Sep 12, 2019 30.05 30.07 29.10 29.21 291,255 -0.47(-1.58%)
Sep 11, 2019 29.06 29.70 29.04 29.68 295,384 +0.76(+2.62%)
Sep 10, 2019 28.87 29.00 28.31 28.92 579,626 -0.21(-0.72%)
Sep 09, 2019 29.99 29.99 29.02 29.13 321,894 -0.47(-1.58%)
Sep 06, 2019 30.14 30.14 29.52 29.60 147,917 -0.38(-1.26%)
Sep 05, 2019 30.66 30.75 29.81 29.97 230,942 -0.27(-0.89%)
Sep 04, 2019 29.84 30.30 29.78 30.24 175,049 +0.63(+2.12%)
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.