Solar Invesco ETF (NY: TAN )

85.49 USD +2.25 (+2.70%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 104.91 107.25 103.79 107.07 1,804,727 +5.75(+5.68%)
Feb 26, 2021 99.02 102.35 96.69 101.32 2,529,600 +3.67(+3.76%)
Feb 25, 2021 102.65 104.19 96.44 97.65 2,623,008 -5.69(-5.51%)
Feb 24, 2021 100.01 103.50 95.86 103.34 3,461,765 +2.78(+2.76%)
Feb 23, 2021 96.17 101.12 91.51 100.56 4,981,982 -0.39(-0.39%)
Feb 22, 2021 106.83 106.85 100.63 100.95 3,800,365 -9.69(-8.76%)
Feb 19, 2021 111.34 113.20 110.26 110.64 2,049,400 +2.35(+2.17%)
Feb 18, 2021 110.34 110.95 106.40 108.29 3,398,656 -7.41(-6.40%)
Feb 17, 2021 117.65 117.65 113.16 115.70 2,373,569 -2.75(-2.32%)
Feb 16, 2021 122.69 123.22 117.40 118.45 1,918,156 -2.87(-2.37%)
Feb 12, 2021 119.65 121.77 117.70 121.32 869,400 -0.03(-0.02%)
Feb 11, 2021 121.14 122.14 119.71 121.35 847,742 +1.64(+1.37%)
Feb 10, 2021 123.34 125.05 118.30 119.71 2,426,042 -2.23(-1.83%)
Feb 09, 2021 119.15 122.20 119.14 121.94 2,627,737 +2.95(+2.48%)
Feb 08, 2021 117.30 120.54 117.30 118.99 1,562,526 +2.30(+1.97%)
Feb 05, 2021 115.60 117.15 113.40 116.69 1,536,100 +1.65(+1.43%)
Feb 04, 2021 117.25 117.34 114.30 115.04 1,501,191 -1.52(-1.30%)
Feb 03, 2021 116.22 117.22 114.00 116.56 1,557,318 +0.67(+0.58%)
Feb 02, 2021 115.12 116.15 113.46 115.89 2,659,276 +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.