Solar Invesco ETF (NY: TAN )

83.25 USD +1.47 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 82.59 84.00 82.20 83.25 740,498 +1.47(+1.80%)
Sep 21, 2021 82.20 82.42 80.87 81.78 485,611 +0.91(+1.13%)
Sep 20, 2021 81.55 82.00 79.50 80.87 1,249,986 -4.35(-5.10%)
Sep 17, 2021 83.01 85.32 83.01 85.22 1,361,106 +2.03(+2.44%)
Sep 16, 2021 82.62 83.43 82.09 83.19 610,169 -0.96(-1.14%)
Sep 15, 2021 83.85 84.27 82.82 84.15 558,696 -0.15(-0.18%)
Sep 14, 2021 85.20 85.58 83.83 84.30 631,934 -0.70(-0.82%)
Sep 13, 2021 83.96 85.37 81.98 85.00 1,198,544 +1.67(+2.00%)
Sep 10, 2021 85.48 86.34 83.12 83.33 669,633 -1.05(-1.24%)
Sep 09, 2021 84.17 85.09 83.45 84.38 512,668 +0.64(+0.76%)
Sep 08, 2021 86.51 87.22 83.45 83.74 935,494 -1.48(-1.74%)
Sep 07, 2021 85.62 86.02 84.79 85.22 708,539 -0.82(-0.95%)
Sep 03, 2021 86.78 87.10 85.63 86.04 683,684 -0.97(-1.11%)
Sep 02, 2021 87.33 88.22 86.73 87.01 701,344 +0.98(+1.14%)
Sep 01, 2021 86.00 87.17 85.51 86.03 669,723 +0.40(+0.47%)
Aug 31, 2021 86.10 86.90 84.71 85.63 661,129 -0.48(-0.56%)
Aug 30, 2021 85.00 86.73 85.00 86.11 779,513 +2.00(+2.38%)
Aug 27, 2021 83.02 84.56 82.80 84.11 497,988 +1.11(+1.34%)
Aug 26, 2021 83.12 84.52 82.67 83.00 554,503 -0.45(-0.54%)
Aug 25, 2021 82.80 83.87 82.58 83.45 650,035 +1.09(+1.32%)
Aug 24, 2021 82.31 83.48 82.01 82.36 589,562 +0.28(+0.34%)
Aug 23, 2021 80.33 82.28 80.31 82.08 1,035,483 +2.43(+3.05%)
Aug 20, 2021 78.23 79.81 78.02 79.65 764,533 +1.64(+2.10%)
Aug 19, 2021 77.95 79.40 77.68 78.01 899,503 -1.16(-1.47%)
Aug 18, 2021 79.78 80.58 78.97 79.17 1,066,831 +0.68(+0.87%)
Aug 17, 2021 79.09 79.61 77.20 78.49 1,673,174 -2.09(-2.59%)
Aug 16, 2021 82.24 82.42 80.21 80.58 1,469,714 -2.24(-2.70%)
Aug 13, 2021 85.68 85.77 82.53 82.82 1,533,770 -2.75(-3.21%)
Aug 12, 2021 85.33 86.02 84.49 85.57 753,115 -0.30(-0.35%)
Aug 11, 2021 87.81 88.00 83.92 85.87 1,574,991 -1.69(-1.93%)
Aug 10, 2021 88.29 88.72 87.11 87.56 934,263 -0.53(-0.60%)
Aug 09, 2021 86.94 88.55 85.80 88.09 1,074,314 +1.85(+2.15%)
Aug 06, 2021 86.82 87.42 85.21 86.24 1,109,325 -0.80(-0.92%)
Aug 05, 2021 88.70 88.70 86.88 87.04 680,409 -1.36(-1.54%)
Aug 04, 2021 88.99 89.93 87.92 88.40 845,307 -0.10(-0.11%)
Aug 03, 2021 87.37 89.33 87.20 88.50 1,539,113 +3.05(+3.57%)
Aug 02, 2021 86.81 86.92 85.18 85.45 873,587 -0.22(-0.26%)
Jul 30, 2021 83.40 87.17 82.87 85.67 1,234,827 +1.36(+1.61%)
Jul 29, 2021 84.60 85.43 83.57 84.31 1,121,357 +0.44(+0.52%)
Jul 28, 2021 80.73 84.83 80.46 83.87 1,041,482 +3.35(+4.16%)
Jul 27, 2021 81.06 81.30 78.59 80.52 1,140,044 -1.75(-2.13%)
Jul 26, 2021 82.60 83.94 81.22 82.27 782,355 -1.19(-1.43%)
Jul 23, 2021 84.71 84.75 82.63 83.46 718,190 -2.17(-2.53%)
Jul 22, 2021 87.22 87.57 84.57 85.63 807,637 -0.78(-0.90%)
Jul 21, 2021 83.27 86.58 83.27 86.41 968,870 +3.48(+4.20%)
Jul 20, 2021 81.47 83.46 80.30 82.93 1,028,536 +1.83(+2.26%)
Jul 19, 2021 79.25 81.16 77.49 81.10 1,880,821 +0.47(+0.58%)
Jul 16, 2021 83.74 83.80 80.27 80.63 1,885,067 -1.60(-1.95%)
Jul 15, 2021 83.65 85.23 81.15 82.23 2,554,685 -1.63(-1.94%)
Jul 14, 2021 88.83 89.00 83.61 83.86 2,399,044 -4.69(-5.30%)
Jul 13, 2021 89.64 90.77 88.21 88.55 1,424,629 -1.13(-1.26%)
Jul 12, 2021 89.26 90.28 88.27 89.68 1,391,938 +1.47(+1.67%)
Jul 09, 2021 88.08 88.30 86.09 88.21 742,243 +1.23(+1.41%)
Jul 08, 2021 85.50 87.76 84.05 86.98 1,675,197 -2.20(-2.47%)
Jul 07, 2021 90.82 92.49 88.41 89.18 1,938,024 -0.01(-0.01%)
Jul 06, 2021 88.21 89.75 87.56 89.19 1,274,255 +1.01(+1.15%)
Jul 02, 2021 88.07 89.40 87.63 88.18 659,639 -0.14(-0.16%)
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.