Solar Invesco ETF (NY: TAN )

90.67 USD -3.03 (-3.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 90.95 92.79 89.51 90.67 1,085,998 -3.03(-3.23%)
Nov 24, 2021 93.22 94.15 90.82 93.70 1,444,755 +0.24(+0.26%)
Nov 23, 2021 95.38 96.40 91.84 93.46 2,046,573 -2.57(-2.68%)
Nov 22, 2021 98.73 101.36 95.66 96.03 3,119,661 -2.09(-2.13%)
Nov 19, 2021 94.87 99.00 94.87 98.12 1,779,154 +3.11(+3.27%)
Nov 18, 2021 97.68 95.13 94.11 95.01 1,481,430 -2.13(-2.19%)
Nov 17, 2021 97.80 98.76 96.62 97.14 1,059,187 -0.37(-0.38%)
Nov 16, 2021 98.27 98.50 96.31 97.51 1,539,040 -0.49(-0.50%)
Nov 15, 2021 99.67 99.67 97.42 98.00 1,365,067 -1.61(-1.62%)
Nov 12, 2021 98.74 99.81 98.21 99.61 1,507,391 +0.99(+1.00%)
Nov 11, 2021 94.92 99.16 94.50 98.62 2,358,885 +5.43(+5.83%)
Nov 10, 2021 94.29 93.19 1,458,801 -2.64(-2.75%)
Nov 09, 2021 97.21 97.40 94.06 95.83 1,031,198 -0.77(-0.80%)
Nov 08, 2021 97.15 97.39 96.00 96.60 1,592,316 +0.84(+0.88%)
Nov 05, 2021 97.39 97.45 94.45 95.76 913,849 -1.60(-1.64%)
Nov 04, 2021 97.26 97.48 95.55 97.36 1,039,495 +0.21(+0.22%)
Nov 03, 2021 94.98 97.35 93.02 97.15 1,528,744 -0.15(-0.15%)
Nov 02, 2021 99.98 99.98 96.40 97.30 2,252,505 -3.23(-3.21%)
Nov 01, 2021 100.00 100.90 99.45 100.53 2,082,673 +1.43(+1.44%)
Oct 29, 2021 97.77 99.33 97.66 99.10 1,530,785 +1.10(+1.12%)
Oct 28, 2021 94.81 98.10 94.56 98.00 3,824,202 +3.81(+4.05%)
Oct 27, 2021 94.16 97.11 93.64 94.19 4,700,693 +4.50(+5.02%)
Oct 26, 2021 91.52 89.69 2,207,009 -1.31(-1.44%)
Oct 25, 2021 89.45 91.25 89.13 91.00 2,204,344 +2.56(+2.89%)
Oct 22, 2021 90.00 90.00 87.59 88.44 1,148,483 -1.72(-1.91%)
Oct 21, 2021 89.02 91.19 89.02 90.16 888,275 +0.01(+0.01%)
Oct 20, 2021 91.01 91.01 89.01 90.15 1,589,172 -1.36(-1.49%)
Oct 19, 2021 89.00 92.70 88.53 91.51 2,666,571 +3.53(+4.01%)
Oct 18, 2021 86.59 88.21 86.06 87.98 1,339,385 +0.83(+0.95%)
Oct 15, 2021 87.79 88.43 86.70 87.15 1,881,736 -0.32(-0.37%)
Oct 14, 2021 88.50 88.82 86.46 87.47 2,340,401 -0.56(-0.64%)
Oct 13, 2021 87.21 88.28 86.42 88.03 1,994,233 +2.16(+2.52%)
Oct 12, 2021 82.59 86.10 82.40 85.87 2,800,332 +4.48(+5.50%)
Oct 11, 2021 79.24 82.79 79.00 81.39 1,707,465 +2.86(+3.64%)
Oct 08, 2021 79.35 79.71 77.88 78.53 652,528 -0.87(-1.10%)
Oct 07, 2021 79.05 80.25 78.75 79.40 1,489,748 +1.71(+2.20%)
Oct 06, 2021 76.05 78.35 75.56 77.69 1,376,583 -0.02(-0.03%)
Oct 05, 2021 77.58 78.70 77.20 77.71 651,137 +0.41(+0.53%)
Oct 04, 2021 80.00 80.23 76.76 77.30 1,495,704 -3.76(-4.64%)
Oct 01, 2021 80.80 81.59 79.62 81.06 953,477 +1.11(+1.39%)
Sep 30, 2021 79.20 80.64 79.20 79.95 746,408 +1.59(+2.03%)
Sep 29, 2021 80.26 80.33 78.17 78.36 962,130 -1.34(-1.68%)
Sep 28, 2021 80.90 81.10 79.35 79.70 819,584 -2.36(-2.88%)
Sep 27, 2021 80.30 82.22 79.12 82.06 806,274 +1.52(+1.89%)
Sep 24, 2021 81.82 82.00 80.36 80.54 998,204 -2.53(-3.05%)
Sep 23, 2021 83.77 84.01 82.53 83.07 635,029 -0.18(-0.22%)
Sep 22, 2021 82.59 84.00 82.20 83.25 740,498 +1.47(+1.80%)
Sep 21, 2021 82.20 82.42 80.87 81.78 485,611 +0.91(+1.13%)
Sep 20, 2021 81.55 82.00 79.50 80.87 1,249,986 -4.35(-5.10%)
Sep 17, 2021 83.01 85.32 83.01 85.22 1,361,106 +2.03(+2.44%)
Sep 16, 2021 82.62 83.43 82.09 83.19 610,169 -0.96(-1.14%)
Sep 15, 2021 83.85 84.27 82.82 84.15 558,696 -0.15(-0.18%)
Sep 14, 2021 85.20 85.58 83.83 84.30 631,934 -0.70(-0.82%)
Sep 13, 2021 83.96 85.37 81.98 85.00 1,198,544 +1.67(+2.00%)
Sep 10, 2021 85.48 86.34 83.12 83.33 669,633 -1.05(-1.24%)
Sep 09, 2021 84.17 85.09 83.45 84.38 512,668 +0.64(+0.76%)
Sep 08, 2021 86.51 87.22 83.45 83.74 935,494 -1.48(-1.74%)
Sep 07, 2021 85.62 86.02 84.79 85.22 708,539 -0.82(-0.95%)
Sep 03, 2021 86.78 87.10 85.63 86.04 683,684 -0.97(-1.11%)
Sep 02, 2021 87.33 88.22 86.73 87.01 701,344 +0.98(+1.14%)
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.