Solar Invesco ETF (NY: TAN )

62.69 USD -1.73 (-2.69%)
Streaming Delayed Price Updated: 3:33 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 60.64 64.58 59.34 64.42 2,575,204 +0.68(+1.07%)
Jan 21, 2022 66.05 66.69 63.58 63.74 1,804,314 -3.25(-4.85%)
Jan 20, 2022 68.28 70.15 66.86 66.99 1,660,343 +0.05(+0.07%)
Jan 19, 2022 67.60 68.59 66.85 66.94 1,495,371 -0.49(-0.73%)
Jan 18, 2022 68.92 69.54 67.34 67.43 2,158,689 -3.02(-4.29%)
Jan 14, 2022 70.45 0 -0.18(-0.25%)
Jan 13, 2022 73.36 74.00 70.53 70.63 1,116,318 -1.60(-2.22%)
Jan 12, 2022 72.71 73.68 71.45 72.23 1,804,031 +0.32(+0.44%)
Jan 11, 2022 70.70 72.56 70.46 71.91 1,623,673 +1.21(+1.71%)
Jan 10, 2022 69.99 70.75 68.06 70.70 1,526,699 -0.05(-0.07%)
Jan 07, 2022 70.50 72.54 70.30 70.75 1,024,217 +0.12(+0.17%)
Jan 06, 2022 71.00 71.79 68.85 70.63 1,716,277 -0.58(-0.81%)
Jan 05, 2022 75.13 75.40 71.10 71.21 3,331,523 -5.11(-6.70%)
Jan 04, 2022 78.50 78.71 75.01 76.32 1,237,467 -2.17(-2.76%)
Jan 03, 2022 77.69 78.86 77.10 78.49 735,089 +1.52(+1.97%)
Dec 31, 2021 77.32 78.69 76.94 76.97 643,392 -0.71(-0.91%)
Dec 30, 2021 75.60 78.46 75.55 77.68 2,013,630 +2.22(+2.94%)
Dec 29, 2021 75.66 76.29 74.53 75.46 1,042,049 -0.54(-0.71%)
Dec 28, 2021 76.86 77.23 75.65 76.00 679,675 -1.18(-1.53%)
Dec 27, 2021 77.56 77.90 76.28 77.18 895,886 -0.73(-0.94%)
Dec 23, 2021 78.05 78.50 77.07 77.91 1,057,240 +0.10(+0.13%)
Dec 22, 2021 77.50 78.05 76.40 77.81 865,249 -0.13(-0.17%)
Dec 21, 2021 75.19 78.08 75.12 77.94 1,958,952 +4.18(+5.67%)
Dec 20, 2021 74.73 75.86 73.57 73.76 2,953,221 -5.28(-6.68%)
Dec 17, 2021 76.93 79.87 75.79 79.04 2,068,985 +0.27(+0.34%)
Dec 16, 2021 83.00 83.49 78.03 78.77 2,077,965 -2.66(-3.27%)
Dec 15, 2021 80.22 81.51 77.93 81.43 1,468,662 +0.87(+1.08%)
Dec 14, 2021 81.58 81.98 79.06 80.56 1,832,435 -3.23(-3.85%)
Dec 13, 2021 83.55 85.40 83.03 83.79 1,299,926 +0.15(+0.18%)
Dec 10, 2021 84.74 85.80 82.91 83.64 1,279,654 -0.17(-0.20%)
Dec 09, 2021 86.42 87.44 83.60 83.81 1,302,507 -3.14(-3.61%)
Dec 08, 2021 87.00 87.60 85.93 86.95 942,048 +0.62(+0.72%)
Dec 07, 2021 85.94 87.25 85.70 86.33 1,282,268 +3.03(+3.64%)
Dec 06, 2021 83.17 83.51 80.17 83.30 2,250,306 +1.14(+1.39%)
Dec 03, 2021 87.11 87.56 81.46 82.16 2,014,982 -4.17(-4.83%)
Dec 02, 2021 86.40 87.82 85.01 86.33 1,521,865 -0.07(-0.08%)
Dec 01, 2021 91.47 91.60 86.34 86.40 1,576,246 -3.09(-3.45%)
Nov 30, 2021 91.41 92.69 88.25 89.49 2,133,684 -2.84(-3.08%)
Nov 29, 2021 91.94 92.61 90.00 92.33 939,442 +1.66(+1.83%)
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%)
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.