Skip to main content

Solar Invesco ETF (NY: TAN )

83.98 +4.49 (+5.65%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 80.63 81.24 79.42 79.49 1,418,905 -0.97(-1.21%)
Nov 28, 2022 81.20 81.67 80.16 80.46 885,894 -2.03(-2.46%)
Nov 25, 2022 81.61 83.02 81.30 82.49 279,745 +0.14(+0.17%)
Nov 23, 2022 81.61 82.45 81.25 82.35 516,613 +0.86(+1.06%)
Nov 22, 2022 80.99 81.65 79.55 81.49 558,090 +0.68(+0.84%)
Nov 21, 2022 80.94 81.23 79.72 80.81 591,006 -0.70(-0.86%)
Nov 18, 2022 82.86 83.00 80.48 81.51 1,403,322 -1.11(-1.34%)
Nov 17, 2022 79.03 82.72 78.80 82.62 1,129,235 +1.08(+1.32%)
Nov 16, 2022 81.15 82.60 80.88 81.54 825,091 -0.28(-0.34%)
Nov 15, 2022 82.00 83.10 81.32 81.82 1,120,438 +2.57(+3.24%)
Nov 14, 2022 79.26 80.27 77.68 79.25 1,444,038 -0.23(-0.29%)
Nov 11, 2022 80.20 81.94 79.38 79.48 1,467,346 -2.00(-2.45%)
Nov 10, 2022 78.27 82.23 76.82 81.48 3,239,686 +6.89(+9.24%)
Nov 09, 2022 74.17 76.78 73.76 74.59 1,972,423 +0.70(+0.95%)
Nov 08, 2022 72.81 74.43 72.63 73.89 820,931 +2.48(+3.47%)
Nov 07, 2022 73.48 73.48 70.70 71.41 694,043 -0.95(-1.31%)
Nov 04, 2022 75.19 75.19 70.79 72.36 991,766 -0.16(-0.22%)
Nov 03, 2022 69.77 73.23 69.77 72.52 937,262 +2.59(+3.70%)
Nov 02, 2022 71.75 69.88 69.93 833,058 -1.82(-2.54%)
Nov 01, 2022 73.15 73.89 71.72 71.75 559,556 +0.47(+0.66%)
Oct 31, 2022 70.01 71.75 69.63 71.28 1,045,203 +0.40(+0.56%)
Oct 28, 2022 71.63 71.63 69.51 70.88 1,401,242 -0.71(-0.99%)
Oct 27, 2022 71.32 72.44 70.42 71.59 1,781,259 +0.76(+1.07%)
Oct 26, 2022 70.00 72.41 69.68 70.83 1,991,110 +2.84(+4.18%)
Oct 25, 2022 65.72 68.33 65.72 67.99 1,269,864 +3.13(+4.83%)
Oct 24, 2022 65.21 65.23 62.97 64.86 1,860,948 -1.69(-2.54%)
Oct 21, 2022 65.00 66.73 64.21 66.55 2,051,984 +1.18(+1.81%)
Oct 20, 2022 65.89 66.47 64.58 65.37 1,416,661 -0.73(-1.10%)
Oct 19, 2022 67.35 67.35 65.51 66.10 1,398,396 -2.36(-3.45%)
Oct 18, 2022 68.45 69.57 67.28 68.46 1,727,784 +1.85(+2.78%)
Oct 17, 2022 67.53 68.32 66.04 66.61 1,873,032 +0.61(+0.92%)
Oct 14, 2022 69.03 69.82 65.94 66.00 1,457,045 -1.57(-2.32%)
Oct 13, 2022 64.77 68.22 64.45 67.57 1,235,915 +0.68(+1.02%)
Oct 12, 2022 68.80 69.04 66.82 66.89 1,022,636 -2.23(-3.23%)
Oct 11, 2022 68.82 69.91 67.57 69.12 1,028,939 -0.97(-1.38%)
Oct 10, 2022 70.45 70.65 68.93 70.09 1,488,219 -0.96(-1.35%)
Oct 07, 2022 71.97 72.62 70.63 71.05 1,141,033 -2.09(-2.86%)
Oct 06, 2022 75.16 76.39 73.05 73.14 1,037,174 -2.12(-2.82%)
Oct 05, 2022 77.36 77.36 73.85 75.26 1,358,003 -3.10(-3.96%)
Oct 04, 2022 78.00 79.16 77.56 78.36 765,821 +2.99(+3.97%)
Oct 03, 2022 74.18 75.98 73.50 75.37 1,758,892 +1.76(+2.39%)
Sep 30, 2022 73.00 75.17 72.52 73.61 733,756 +0.34(+0.46%)
Sep 29, 2022 75.80 75.86 72.44 73.27 1,041,465 -4.06(-5.25%)
Sep 28, 2022 75.77 77.71 74.38 77.33 2,525,013 +1.41(+1.86%)
Sep 27, 2022 76.33 77.47 75.20 75.92 828,620 +1.57(+2.11%)
Sep 26, 2022 75.31 77.10 74.20 74.35 1,058,795 -1.35(-1.78%)
Sep 23, 2022 76.30 76.90 74.76 75.70 1,746,777 -2.77(-3.53%)
Sep 22, 2022 80.93 81.48 77.81 78.47 1,849,220 -2.76(-3.40%)
Sep 21, 2022 82.08 83.61 80.66 81.23 1,082,024 -0.43(-0.53%)
Sep 20, 2022 84.00 84.20 81.50 81.66 1,376,684 -2.63(-3.12%)
Sep 19, 2022 83.31 84.83 83.26 84.29 1,365,347 -0.69(-0.81%)
Sep 16, 2022 83.55 85.00 82.80 84.98 1,360,420 -0.03(-0.04%)
Sep 15, 2022 86.54 87.36 84.40 85.01 2,205,627 -3.34(-3.78%)
Sep 14, 2022 86.86 88.44 85.34 88.35 2,068,199 +1.69(+1.95%)
Sep 13, 2022 84.96 88.13 84.50 86.66 2,436,834 -1.54(-1.75%)
Sep 12, 2022 88.22 88.35 86.53 88.20 1,487,248 +0.41(+0.47%)
Sep 09, 2022 88.43 88.49 86.38 87.79 1,224,704 +0.04(+0.05%)
Sep 08, 2022 87.00 88.81 86.08 87.75 1,783,009 +0.33(+0.38%)
Sep 07, 2022 82.78 87.84 82.49 87.42 3,825,802 +5.07(+6.16%)
Sep 06, 2022 81.40 83.15 80.24 82.35 1,377,084 +1.51(+1.87%)
Sep 02, 2022 83.62 83.62 80.44 80.84 944,036 -1.95(-2.36%)
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.