Solar Invesco ETF (NY: TAN )

41.14 -0.31 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 84.68 84.79 82.93 83.07 1,122,340 -3.15(-3.65%)
Apr 29, 2021 88.45 88.66 84.85 86.22 1,450,378 -1.82(-2.07%)
Apr 28, 2021 88.47 88.72 86.68 88.04 1,437,229 -2.71(-2.98%)
Apr 27, 2021 91.78 91.83 90.14 90.75 1,809,893 -1.05(-1.14%)
Apr 26, 2021 91.00 91.86 89.10 91.79 1,857,447 +0.94(+1.03%)
Apr 23, 2021 89.33 91.27 88.80 90.86 2,164,006 +2.84(+3.22%)
Apr 22, 2021 87.57 89.69 87.06 88.02 3,633,054 +3.00(+3.53%)
Apr 21, 2021 81.80 85.52 80.94 85.02 1,804,846 +2.81(+3.41%)
Apr 20, 2021 82.70 83.90 80.90 82.21 1,533,709 -0.46(-0.56%)
Apr 19, 2021 86.13 86.48 82.11 82.67 1,722,355 -2.74(-3.21%)
Apr 16, 2021 83.66 85.87 83.48 85.41 1,421,417 +2.25(+2.70%)
Apr 15, 2021 85.56 85.66 82.32 83.16 1,700,556 -1.77(-2.08%)
Apr 14, 2021 86.27 87.49 84.44 84.93 1,496,501 -0.70(-0.82%)
Apr 13, 2021 84.56 85.77 83.75 85.63 1,484,082 +1.00(+1.18%)
Apr 12, 2021 85.72 85.78 83.33 84.63 1,913,149 -1.75(-2.02%)
Apr 09, 2021 85.53 86.84 84.90 86.38 1,009,836 -0.44(-0.51%)
Apr 08, 2021 87.23 88.05 86.55 86.82 1,062,618 +0.42(+0.49%)
Apr 07, 2021 88.95 89.03 85.97 86.40 1,578,578 -2.79(-3.13%)
Apr 06, 2021 88.12 90.82 88.04 89.19 1,785,972 +1.11(+1.26%)
Apr 05, 2021 92.94 92.96 87.08 88.08 2,713,509 -2.52(-2.78%)
Apr 01, 2021 93.68 94.15 90.37 90.60 2,870,761 -1.09(-1.19%)
Mar 31, 2021 90.45 92.54 89.75 91.68 2,135,121 +2.50(+2.80%)
Mar 30, 2021 84.11 89.37 84.02 89.19 2,683,494 +5.04(+5.98%)
Mar 29, 2021 87.16 87.23 83.07 84.15 1,497,377 -3.79(-4.31%)
Mar 26, 2021 86.02 88.03 84.67 87.94 2,161,804 +2.83(+3.32%)
Mar 25, 2021 81.77 85.34 80.99 85.11 2,177,076 +0.69(+0.82%)
Mar 24, 2021 88.83 88.92 83.98 84.42 1,735,459 -4.09(-4.62%)
Mar 23, 2021 91.00 91.84 87.57 88.51 1,389,382 -2.88(-3.15%)
Mar 22, 2021 91.19 92.59 89.73 91.39 1,712,293 +1.89(+2.11%)
Mar 19, 2021 88.11 90.10 85.93 89.50 2,553,266 +2.61(+3.00%)
Mar 18, 2021 91.03 91.51 86.34 86.89 2,933,706 -6.12(-6.58%)
Mar 17, 2021 90.88 94.18 89.44 93.01 1,608,554 -1.26(-1.34%)
Mar 16, 2021 96.04 97.66 92.79 94.27 1,900,166 -2.01(-2.09%)
Mar 15, 2021 95.41 97.13 94.64 96.28 1,786,085 -0.93(-0.96%)
Mar 12, 2021 93.89 97.90 92.93 97.21 1,739,212 -1.47(-1.49%)
Mar 11, 2021 95.68 99.07 94.36 98.68 2,519,809 +8.42(+9.33%)
Mar 10, 2021 96.13 96.78 89.57 90.26 2,652,786 -1.21(-1.32%)
Mar 09, 2021 87.93 92.61 87.02 91.47 2,906,793 +10.39(+12.82%)
Mar 08, 2021 84.80 87.42 80.92 81.07 4,286,817 -6.32(-7.24%)
Mar 05, 2021 90.94 90.94 80.73 87.40 4,735,389 -1.66(-1.86%)
Mar 04, 2021 93.48 95.11 86.03 89.06 3,863,879 -5.36(-5.67%)
Mar 03, 2021 100.73 101.42 94.20 94.41 2,898,398 -6.49(-6.44%)
Mar 02, 2021 105.21 105.55 100.91 100.91 1,967,613 -6.06(-5.67%)
Mar 01, 2021 104.81 107.15 103.69 106.97 1,806,401 +5.75(+5.68%)
Feb 26, 2021 98.93 102.25 96.60 101.23 2,531,947 +3.67(+3.76%)
Feb 25, 2021 102.56 104.09 96.35 97.56 2,625,441 -5.68(-5.51%)
Feb 24, 2021 99.92 103.40 95.77 103.24 3,464,977 +2.78(+2.76%)
Feb 23, 2021 96.08 101.03 91.43 100.47 4,986,604 -0.39(-0.39%)
Feb 22, 2021 106.73 106.75 100.54 100.86 3,803,891 -9.68(-8.76%)
Feb 19, 2021 111.24 113.09 110.16 110.54 2,051,301 +2.35(+2.17%)
Feb 18, 2021 110.24 110.85 106.30 108.19 3,401,809 -7.40(-6.40%)
Feb 17, 2021 117.54 117.54 113.06 115.59 2,375,771 -2.75(-2.32%)
Feb 16, 2021 122.58 123.11 117.29 118.34 1,919,935 -2.87(-2.37%)
Feb 12, 2021 119.54 121.66 117.59 121.21 870,206 -0.03(-0.02%)
Feb 11, 2021 121.03 122.03 119.60 121.24 848,528 +1.64(+1.37%)
Feb 10, 2021 123.23 124.93 118.19 119.60 2,428,293 -2.23(-1.83%)
Feb 09, 2021 119.04 122.09 119.03 121.83 2,630,175 +2.95(+2.48%)
Feb 08, 2021 117.19 120.43 117.19 118.88 1,563,975 +2.30(+1.97%)
Feb 05, 2021 115.49 117.04 113.30 116.58 1,537,525 +1.65(+1.43%)
Feb 04, 2021 117.14 117.23 114.19 114.93 1,502,583 -1.52(-1.30%)
Feb 03, 2021 116.11 117.11 113.89 116.45 1,558,762 +0.67(+0.58%)
Feb 02, 2021 115.01 116.04 113.36 115.78 2,661,743 +5.39(+4.88%)
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.