Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 29.96 30.25 29.62 29.62 225,369 -0.79(-2.59%)
Aug 30, 2019 30.84 30.93 29.93 30.40 125,407 +0.01(+0.03%)
Aug 29, 2019 30.68 30.91 30.14 30.39 154,194 +0.04(+0.13%)
Aug 28, 2019 30.17 30.51 30.03 30.35 182,914 +0.15(+0.49%)
Aug 27, 2019 30.80 30.88 30.16 30.20 263,818 -0.41(-1.33%)
Aug 26, 2019 30.20 30.62 30.06 30.61 339,730 +0.71(+2.36%)
Aug 23, 2019 30.60 30.94 29.85 29.90 336,229 -0.94(-3.03%)
Aug 22, 2019 31.21 31.25 30.51 30.84 287,028 -0.73(-2.30%)
Aug 21, 2019 31.58 31.65 31.12 31.57 425,995 +0.76(+2.45%)
Aug 20, 2019 30.71 30.88 30.30 30.81 235,589 +0.29(+0.95%)
Aug 19, 2019 30.56 30.70 30.15 30.52 460,318 +0.86(+2.88%)
Aug 16, 2019 29.03 29.78 29.03 29.67 220,870 +0.89(+3.08%)
Aug 15, 2019 29.29 29.31 28.60 28.78 276,368 -0.17(-0.58%)
Aug 14, 2019 29.55 29.64 28.83 28.95 377,303 -1.21(-4.03%)
Aug 13, 2019 29.80 30.49 29.69 30.16 240,335 -0.01(-0.03%)
Aug 12, 2019 30.33 30.49 30.05 30.17 304,187 -0.49(-1.59%)
Aug 09, 2019 31.28 31.35 30.45 30.66 349,092 -0.77(-2.44%)
Aug 08, 2019 30.92 31.44 30.68 31.43 410,828 +0.54(+1.74%)
Aug 07, 2019 29.76 30.91 29.49 30.89 1,095,012 +1.68(+5.76%)
Aug 06, 2019 29.02 29.34 28.84 29.21 387,505 +0.71(+2.48%)
Aug 05, 2019 29.23 29.31 28.14 28.50 541,451 -1.73(-5.73%)
Aug 02, 2019 30.51 30.51 29.86 30.23 192,935 +0.01(+0.03%)
Aug 01, 2019 30.03 31.21 29.95 30.22 715,633 +0.86(+2.91%)
Jul 31, 2019 29.36 29.73 29.07 29.37 273,604 +0.62(+2.15%)
Jul 30, 2019 28.44 28.75 28.32 28.75 118,053 +0.15(+0.52%)
Jul 29, 2019 28.37 28.65 28.13 28.60 207,087 +0.23(+0.81%)
Jul 26, 2019 28.29 28.45 28.18 28.37 95,965 +0.25(+0.88%)
Jul 25, 2019 28.36 28.36 28.09 28.12 170,767 -0.35(-1.22%)
Jul 24, 2019 28.44 28.62 28.26 28.47 121,347 -0.06(-0.21%)
Jul 23, 2019 29.06 29.06 28.21 28.53 211,205 -0.33(-1.14%)
Jul 22, 2019 29.00 29.11 28.65 28.86 170,555 -0.04(-0.14%)
Jul 19, 2019 28.99 29.10 28.84 28.90 301,963 +0.11(+0.38%)
Jul 18, 2019 28.82 28.89 28.55 28.79 111,705 +0.03(+0.10%)
Jul 17, 2019 28.74 28.97 28.70 28.76 317,856 +0.13(+0.45%)
Jul 16, 2019 28.63 28.84 28.49 28.63 81,320 -0.01(-0.03%)
Jul 15, 2019 28.86 28.86 28.52 28.64 129,175 +0.03(+0.10%)
Jul 12, 2019 28.43 28.75 28.43 28.61 234,034 +0.39(+1.38%)
Jul 11, 2019 28.99 28.99 28.16 28.22 274,152 -0.70(-2.41%)
Jul 10, 2019 29.21 29.21 28.68 28.92 140,554 +0.03(+0.10%)
Jul 09, 2019 28.88 29.08 28.75 28.89 237,103 -0.16(-0.55%)
Jul 08, 2019 29.10 29.10 28.83 29.05 121,569 -0.07(-0.24%)
Jul 05, 2019 28.74 29.13 28.51 29.12 371,902 +0.05(+0.17%)
Jul 03, 2019 29.06 29.24 28.97 29.07 145,806 +0.14(+0.48%)
Jul 02, 2019 28.76 28.93 28.53 28.93 261,887 +0.26(+0.90%)
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.