Solar Invesco ETF (NY: TAN )

72.54 USD +3.44 (+4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 70.53 72.79 70.20 72.54 1,158,227 +3.44(+4.98%)
May 13, 2021 70.15 70.95 67.78 69.10 1,181,413 -0.04(-0.06%)
May 12, 2021 70.58 71.54 68.91 69.14 2,463,741 -3.85(-5.27%)
May 11, 2021 68.19 73.68 67.69 72.99 2,652,563 +0.89(+1.23%)
May 10, 2021 75.13 75.13 71.63 72.10 1,891,885 -3.05(-4.06%)
May 07, 2021 75.83 77.52 74.70 75.15 1,811,658 +0.70(+0.94%)
May 06, 2021 75.66 75.95 73.17 74.45 2,341,959 -1.77(-2.32%)
May 05, 2021 77.68 77.84 75.69 76.22 1,698,141 -0.98(-1.27%)
May 04, 2021 79.80 79.81 76.25 77.20 2,940,046 -4.90(-5.97%)
May 03, 2021 83.45 83.78 81.70 82.10 1,663,443 -1.05(-1.26%)
Apr 30, 2021 84.76 84.87 83.01 83.15 1,121,300 -3.15(-3.65%)
Apr 29, 2021 88.53 88.74 84.93 86.30 1,449,034 -1.82(-2.07%)
Apr 28, 2021 88.55 88.80 86.76 88.12 1,435,897 -2.71(-2.98%)
Apr 27, 2021 91.87 91.92 90.22 90.83 1,808,216 -1.05(-1.14%)
Apr 26, 2021 91.08 91.95 89.18 91.88 1,855,726 +0.94(+1.03%)
Apr 23, 2021 89.41 91.35 88.88 90.94 2,162,000 +2.84(+3.22%)
Apr 22, 2021 87.65 89.77 87.14 88.10 3,629,687 +3.00(+3.53%)
Apr 21, 2021 81.88 85.60 81.02 85.10 1,803,173 +2.81(+3.41%)
Apr 20, 2021 82.78 83.98 80.98 82.29 1,532,288 -0.46(-0.56%)
Apr 19, 2021 86.21 86.56 82.19 82.75 1,720,759 -2.74(-3.21%)
Apr 16, 2021 83.74 85.95 83.56 85.49 1,420,100 +2.25(+2.70%)
Apr 15, 2021 85.64 85.74 82.40 83.24 1,698,980 -1.77(-2.08%)
Apr 14, 2021 86.35 87.57 84.52 85.01 1,495,114 -0.70(-0.82%)
Apr 13, 2021 84.64 85.85 83.83 85.71 1,482,707 +1.00(+1.18%)
Apr 12, 2021 85.80 85.86 83.41 84.71 1,911,376 -1.75(-2.02%)
Apr 09, 2021 85.61 86.92 84.98 86.46 1,008,900 -0.44(-0.51%)
Apr 08, 2021 87.31 88.13 86.63 86.90 1,061,633 +0.42(+0.49%)
Apr 07, 2021 89.03 89.11 86.05 86.48 1,577,115 -2.79(-3.13%)
Apr 06, 2021 88.20 90.90 88.12 89.27 1,784,317 +1.11(+1.26%)
Apr 05, 2021 93.03 93.05 87.16 88.16 2,710,994 -2.52(-2.78%)
Apr 01, 2021 93.77 94.24 90.45 90.68 2,868,100 -1.09(-1.19%)
Mar 31, 2021 90.53 92.63 89.83 91.77 2,133,142 +2.50(+2.80%)
Mar 30, 2021 84.19 89.45 84.10 89.27 2,681,007 +5.04(+5.98%)
Mar 29, 2021 87.24 87.31 83.15 84.23 1,495,989 -3.79(-4.31%)
Mar 26, 2021 86.10 88.11 84.75 88.02 2,159,800 +2.83(+3.32%)
Mar 25, 2021 81.85 85.42 81.07 85.19 2,175,058 +0.69(+0.82%)
Mar 24, 2021 88.91 89.00 84.06 84.50 1,733,851 -4.09(-4.62%)
Mar 23, 2021 91.08 91.93 87.65 88.59 1,388,095 -2.88(-3.15%)
Mar 22, 2021 91.27 92.68 89.81 91.47 1,710,706 +1.89(+2.11%)
Mar 19, 2021 88.19 90.18 86.01 89.58 2,550,900 +2.61(+3.00%)
Mar 18, 2021 91.11 91.59 86.42 86.97 2,930,987 -6.13(-6.58%)
Mar 17, 2021 90.96 94.27 89.52 93.10 1,607,063 -1.26(-1.34%)
Mar 16, 2021 96.13 97.75 92.88 94.36 1,898,405 -2.01(-2.09%)
Mar 15, 2021 95.50 97.22 94.73 96.37 1,784,430 -0.93(-0.96%)
Mar 12, 2021 93.98 97.99 93.02 97.30 1,737,600 -1.47(-1.49%)
Mar 11, 2021 95.77 99.16 94.45 98.77 2,517,474 +8.43(+9.33%)
Mar 10, 2021 96.22 96.87 89.65 90.34 2,650,327 -1.21(-1.32%)
Mar 09, 2021 88.01 92.70 87.10 91.55 2,904,099 +10.40(+12.82%)
Mar 08, 2021 84.88 87.50 81.00 81.15 4,282,843 -6.33(-7.24%)
Mar 05, 2021 91.03 91.03 80.80 87.48 4,731,000 -1.66(-1.86%)
Mar 04, 2021 93.57 95.20 86.11 89.14 3,860,298 -5.36(-5.67%)
Mar 03, 2021 100.82 101.51 94.29 94.50 2,895,712 -6.50(-6.44%)
Mar 02, 2021 105.31 105.65 101.00 101.00 1,965,790 -6.07(-5.67%)
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.