Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.25 78.62 76.87 76.90 643,993 -0.71(-0.91%)
Dec 30, 2021 75.53 78.39 75.48 77.61 2,015,511 +2.22(+2.94%)
Dec 29, 2021 75.59 76.22 74.46 75.39 1,043,022 -0.54(-0.71%)
Dec 28, 2021 76.79 77.16 75.58 75.93 680,310 -1.18(-1.53%)
Dec 27, 2021 77.49 77.83 76.21 77.11 896,723 -0.73(-0.94%)
Dec 23, 2021 77.98 78.42 77.00 77.84 1,058,228 +0.10(+0.13%)
Dec 22, 2021 77.43 77.98 76.33 77.74 866,057 -0.13(-0.17%)
Dec 21, 2021 75.12 78.01 75.05 77.87 1,960,782 +4.18(+5.67%)
Dec 20, 2021 74.66 75.79 73.50 73.69 2,955,980 -5.28(-6.68%)
Dec 17, 2021 76.86 79.79 75.72 78.97 2,070,918 +0.27(+0.34%)
Dec 16, 2021 82.92 83.41 77.96 78.70 2,079,906 -2.66(-3.27%)
Dec 15, 2021 80.15 81.43 77.86 81.35 1,470,034 +0.87(+1.08%)
Dec 14, 2021 81.50 81.90 78.99 80.48 1,834,147 -3.23(-3.85%)
Dec 13, 2021 83.47 85.32 82.95 83.71 1,301,140 +0.15(+0.18%)
Dec 10, 2021 84.66 85.72 82.83 83.56 1,280,849 -0.17(-0.20%)
Dec 09, 2021 86.34 87.36 83.52 83.73 1,303,724 -3.14(-3.61%)
Dec 08, 2021 86.92 87.52 85.85 86.87 942,928 +0.62(+0.72%)
Dec 07, 2021 85.86 87.17 85.62 86.25 1,283,466 +3.03(+3.64%)
Dec 06, 2021 83.09 83.43 80.10 83.22 2,252,408 +1.14(+1.39%)
Dec 03, 2021 87.03 87.48 81.38 82.08 2,016,864 -4.17(-4.83%)
Dec 02, 2021 86.32 87.74 84.93 86.25 1,523,287 -0.07(-0.08%)
Dec 01, 2021 91.38 91.51 86.26 86.32 1,577,719 -3.09(-3.45%)
Nov 30, 2021 91.32 92.60 88.17 89.41 2,135,677 -2.84(-3.08%)
Nov 29, 2021 91.85 92.52 89.92 92.24 940,319 +1.66(+1.83%)
Nov 26, 2021 90.87 92.70 89.43 90.59 1,087,012 -3.03(-3.23%)
Nov 24, 2021 93.13 94.06 90.74 93.61 1,446,105 +0.24(+0.26%)
Nov 23, 2021 95.29 96.31 91.76 93.37 2,048,485 -2.57(-2.68%)
Nov 22, 2021 98.64 101.27 95.57 95.94 3,122,576 -2.09(-2.13%)
Nov 19, 2021 94.78 98.90 94.78 98.03 1,780,816 +3.11(+3.27%)
Nov 18, 2021 97.59 95.04 94.02 94.92 1,482,814 -2.13(-2.19%)
Nov 17, 2021 97.71 98.67 96.53 97.05 1,060,176 -0.37(-0.38%)
Nov 16, 2021 98.18 98.41 96.22 97.42 1,540,478 -0.49(-0.50%)
Nov 15, 2021 99.58 99.58 97.33 97.91 1,366,342 -1.61(-1.62%)
Nov 12, 2021 98.65 99.72 98.12 99.52 1,508,799 +0.99(+1.00%)
Nov 11, 2021 94.83 99.07 94.41 98.53 2,361,089 +5.42(+5.83%)
Nov 10, 2021 94.20 93.10 1,460,164 -2.64(-2.75%)
Nov 09, 2021 97.12 97.31 93.97 95.74 1,032,161 -0.77(-0.80%)
Nov 08, 2021 97.06 97.30 95.91 96.51 1,593,804 +0.84(+0.88%)
Nov 05, 2021 97.30 97.36 94.36 95.67 914,702 -1.60(-1.64%)
Nov 04, 2021 97.17 97.39 95.46 97.27 1,040,466 +0.21(+0.22%)
Nov 03, 2021 94.89 97.26 93.04 97.06 1,530,172 -0.15(-0.15%)
Nov 02, 2021 99.89 99.89 96.31 97.21 2,254,610 -3.23(-3.21%)
Nov 01, 2021 99.91 100.81 99.36 100.44 2,084,619 +1.43(+1.44%)
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%)
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.