Skip to main content

Solar Invesco ETF (NY: TAN )

45.33 -0.06 (-0.13%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.09 28.18 27.91 28.13 223,885 +0.13(+0.46%)
Jun 27, 2019 27.49 28.03 27.49 28.00 290,642 +0.62(+2.25%)
Jun 26, 2019 27.54 27.64 27.37 27.39 164,749 +0.21(+0.77%)
Jun 25, 2019 27.85 27.85 27.17 27.18 156,912 -0.77(-2.74%)
Jun 24, 2019 27.94 28.06 27.82 27.94 179,538 +0.08(+0.29%)
Jun 21, 2019 27.93 27.97 27.62 27.86 86,016 -0.12(-0.43%)
Jun 20, 2019 28.29 28.40 27.89 27.98 229,230 +0.08(+0.29%)
Jun 19, 2019 27.77 27.92 27.39 27.90 166,718 +0.23(+0.83%)
Jun 18, 2019 26.95 27.97 26.93 27.68 228,437 +1.00(+3.73%)
Jun 17, 2019 26.93 26.97 26.59 26.68 269,741 -0.49(-1.80%)
Jun 14, 2019 27.45 27.45 27.01 27.17 126,111 -0.36(-1.30%)
Jun 13, 2019 27.06 27.58 27.05 27.53 166,623 +0.75(+2.79%)
Jun 12, 2019 27.24 27.24 26.71 26.78 145,070 -0.54(-1.97%)
Jun 11, 2019 27.49 27.53 27.17 27.32 203,255 +0.04(+0.15%)
Jun 10, 2019 27.16 27.50 27.04 27.28 449,142 +0.40(+1.48%)
Jun 07, 2019 26.66 27.10 26.61 26.88 531,677 +0.37(+1.39%)
Jun 06, 2019 26.43 26.59 26.17 26.51 91,655 -0.18(-0.67%)
Jun 05, 2019 26.51 26.69 26.27 26.69 350,695 +0.52(+1.98%)
Jun 04, 2019 25.93 26.26 25.87 26.17 256,471 +0.22(+0.84%)
Jun 03, 2019 25.56 26.02 25.56 25.95 90,866 +0.41(+1.60%)
May 31, 2019 25.62 25.70 25.38 25.55 108,526 -0.30(-1.16%)
May 30, 2019 25.52 25.94 25.52 25.84 133,808 +0.35(+1.37%)
May 29, 2019 25.52 25.56 25.30 25.50 46,962 -0.17(-0.66%)
May 28, 2019 25.42 25.70 25.42 25.66 51,209 +0.29(+1.14%)
May 24, 2019 25.28 25.44 25.16 25.38 37,984 +0.42(+1.67%)
May 23, 2019 25.37 25.45 24.76 24.96 107,966 -0.85(-3.28%)
May 22, 2019 25.58 25.84 25.58 25.80 48,350 +0.17(+0.66%)
May 21, 2019 25.06 25.73 25.06 25.64 70,347 +0.77(+3.08%)
May 20, 2019 24.98 24.98 24.61 24.87 69,920 -0.26(-1.03%)
May 17, 2019 25.41 25.42 25.10 25.13 105,913 -0.60(-2.32%)
May 16, 2019 25.20 25.87 25.20 25.72 79,193 +0.63(+2.50%)
May 15, 2019 24.50 25.13 24.50 25.10 35,626 +0.50(+2.02%)
May 14, 2019 24.41 24.75 24.40 24.60 44,907 +0.29(+1.19%)
May 13, 2019 24.67 24.75 24.05 24.31 158,900 -0.96(-3.78%)
May 10, 2019 24.76 25.31 24.67 25.27 257,247 +0.57(+2.30%)
May 09, 2019 25.32 25.32 24.51 24.70 1,164,294 -0.94(-3.65%)
May 08, 2019 25.96 25.96 25.56 25.64 103,617 -0.39(-1.49%)
May 07, 2019 25.67 26.06 25.67 26.02 119,551 +0.60(+2.35%)
May 06, 2019 25.32 25.50 25.05 25.43 179,868 -0.66(-2.52%)
May 03, 2019 25.53 26.12 25.53 26.08 262,673 +0.76(+2.99%)
May 02, 2019 25.26 25.40 25.01 25.33 306,375 +0.08(+0.32%)
May 01, 2019 25.27 25.59 25.25 25.25 138,066 +0.28(+1.12%)
Apr 30, 2019 25.04 25.25 24.84 24.97 155,541 -0.28(-1.10%)
Apr 29, 2019 25.41 25.44 25.18 25.25 71,168 -0.18(-0.70%)
Apr 26, 2019 25.22 25.43 25.06 25.43 113,550 +0.05(+0.20%)
Apr 25, 2019 25.43 25.46 25.23 25.38 100,939 -0.08(-0.31%)
Apr 24, 2019 25.45 25.66 25.37 25.46 88,372 -0.03(-0.12%)
Apr 23, 2019 25.20 25.56 25.13 25.49 160,583 +0.29(+1.14%)
Apr 22, 2019 24.91 25.20 24.89 25.20 110,540 +0.23(+0.92%)
Apr 18, 2019 25.13 25.14 24.92 24.97 62,302 -0.07(-0.28%)
Apr 17, 2019 25.00 25.12 24.97 25.04 78,653 +0.23(+0.92%)
Apr 16, 2019 24.68 24.86 24.65 24.81 114,067 +0.21(+0.85%)
Apr 15, 2019 24.67 24.71 24.43 24.60 55,799 +0.11(+0.45%)
Apr 12, 2019 24.62 24.62 24.47 24.49 33,562 +0.18(+0.74%)
Apr 11, 2019 24.62 24.62 24.27 24.31 59,690 -0.44(-1.77%)
Apr 10, 2019 24.46 24.81 24.42 24.75 198,993 +0.37(+1.51%)
Apr 09, 2019 24.72 24.75 24.35 24.38 130,323 -0.47(-1.88%)
Apr 08, 2019 24.71 24.86 24.62 24.85 88,107 +0.17(+0.69%)
Apr 05, 2019 24.40 24.75 24.40 24.68 117,670 +0.47(+1.93%)
Apr 04, 2019 24.01 24.22 23.92 24.21 75,920 +0.26(+1.08%)
Apr 03, 2019 23.78 24.11 23.77 23.95 100,563 +0.33(+1.39%)
Apr 02, 2019 23.68 23.83 23.55 23.62 319,101 +0.14(+0.59%)
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.