Skip to main content

Solar Invesco ETF (NY: TAN )

47.60 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 46.82 48.20 46.60 47.60 1,875,245 -0.02(-0.04%)
May 28, 2024 48.25 48.65 47.28 47.62 3,388,170 +0.12(+0.25%)
May 24, 2024 45.21 47.56 45.21 47.50 2,238,948 +2.36(+5.23%)
May 23, 2024 46.67 46.67 44.84 45.14 2,820,296 -1.62(-3.46%)
May 22, 2024 43.30 47.36 43.17 46.76 3,983,000 +3.85(+8.97%)
May 21, 2024 42.00 42.95 41.92 42.91 1,348,538 +0.64(+1.51%)
May 20, 2024 42.61 42.66 42.05 42.27 1,040,217 -0.34(-0.80%)
May 17, 2024 43.11 43.19 42.55 42.61 1,003,610 -0.72(-1.66%)
May 16, 2024 43.86 44.17 43.04 43.33 509,028 -0.40(-0.91%)
May 15, 2024 44.98 45.20 43.33 43.73 724,161 -0.04(-0.09%)
May 14, 2024 44.13 44.55 43.20 43.77 1,602,490 +1.00(+2.34%)
May 13, 2024 42.69 43.63 42.53 42.77 511,288 +0.71(+1.69%)
May 10, 2024 43.50 43.85 41.97 42.06 1,078,491 -1.14(-2.64%)
May 09, 2024 42.45 43.22 42.13 43.20 581,125 +0.72(+1.69%)
May 08, 2024 42.61 42.62 41.89 42.48 553,555 -0.58(-1.35%)
May 07, 2024 43.24 43.68 43.03 43.06 464,696 -0.19(-0.44%)
May 06, 2024 43.05 43.50 43.05 43.25 568,445 +0.34(+0.79%)
May 03, 2024 42.63 43.59 42.35 42.91 1,338,916 +1.42(+3.42%)
May 02, 2024 40.87 41.54 40.23 41.49 724,731 +1.19(+2.95%)
May 01, 2024 40.12 41.72 40.12 40.30 996,093 -0.03(-0.07%)
Apr 30, 2024 40.79 41.05 40.29 40.33 882,899 -1.29(-3.10%)
Apr 29, 2024 41.30 42.02 41.29 41.62 640,812 +0.85(+2.08%)
Apr 26, 2024 40.07 41.09 40.00 40.77 832,179 +0.98(+2.46%)
Apr 25, 2024 39.51 39.88 38.83 39.79 1,211,633 -0.52(-1.29%)
Apr 24, 2024 40.33 41.29 39.88 40.31 1,425,956 -0.19(-0.47%)
Apr 23, 2024 39.96 41.13 39.68 40.50 1,517,250 +0.55(+1.38%)
Apr 22, 2024 39.72 40.14 39.11 39.95 1,131,744 +0.36(+0.91%)
Apr 19, 2024 39.56 39.86 39.37 39.59 1,193,585 -0.11(-0.28%)
Apr 18, 2024 40.22 40.53 39.61 39.70 2,739,076 -0.40(-1.00%)
Apr 17, 2024 40.10 40.85 39.84 40.10 2,488,364 +0.36(+0.91%)
Apr 16, 2024 40.11 40.33 39.58 39.74 2,256,050 -0.86(-2.12%)
Apr 15, 2024 41.75 42.13 40.46 40.60 1,198,803 -1.39(-3.31%)
Apr 12, 2024 43.25 43.83 41.85 41.99 1,415,285 -1.69(-3.87%)
Apr 11, 2024 44.32 44.81 43.08 43.68 1,201,950 -0.29(-0.66%)
Apr 10, 2024 43.79 44.14 43.23 43.97 1,699,589 -1.55(-3.41%)
Apr 09, 2024 44.11 45.59 43.87 45.52 1,078,718 +1.78(+4.07%)
Apr 08, 2024 43.40 44.25 43.40 43.74 460,887 +0.61(+1.41%)
Apr 05, 2024 43.14 43.77 42.95 43.13 569,580 -0.59(-1.35%)
Apr 04, 2024 44.43 45.46 43.52 43.72 1,084,535 -0.16(-0.36%)
Apr 03, 2024 42.77 43.99 42.67 43.88 762,842 +0.49(+1.13%)
Apr 02, 2024 43.96 44.36 43.19 43.39 1,573,954 -1.68(-3.73%)
Apr 01, 2024 45.28 45.90 44.76 45.07 1,206,925 -0.30(-0.66%)
Mar 28, 2024 45.40 45.35 45.35 45.37 1,223,792 -0.02(-0.04%)
Mar 27, 2024 43.24 45.42 43.24 45.39 2,099,376 +2.37(+5.51%)
Mar 26, 2024 43.55 43.90 42.99 43.02 717,419 -0.43(-0.99%)
Mar 25, 2024 43.64 44.24 43.36 43.45 781,068 -0.58(-1.32%)
Mar 22, 2024 44.25 44.52 43.79 44.03 569,179 -0.36(-0.81%)
Mar 21, 2024 44.23 45.14 44.19 44.39 757,633 +0.30(+0.68%)
Mar 20, 2024 42.59 44.40 42.50 44.09 1,221,095 +1.04(+2.42%)
Mar 19, 2024 42.69 43.28 42.69 43.05 603,798 +0.25(+0.58%)
Mar 18, 2024 42.55 43.32 42.10 42.80 1,258,978 +0.25(+0.59%)
Mar 15, 2024 42.52 43.02 42.29 42.55 887,014 -0.14(-0.33%)
Mar 14, 2024 44.04 44.39 42.33 42.69 1,553,038 -1.18(-2.69%)
Mar 13, 2024 44.75 45.12 43.77 43.87 647,391 -0.75(-1.68%)
Mar 12, 2024 46.10 46.10 44.31 44.62 1,103,747 -1.76(-3.79%)
Mar 11, 2024 46.65 47.56 46.23 46.38 1,477,020 +0.61(+1.33%)
Mar 08, 2024 46.00 46.60 45.36 45.77 1,265,217 +0.80(+1.78%)
Mar 07, 2024 44.36 45.10 44.31 44.97 622,638 +1.03(+2.34%)
Mar 06, 2024 43.72 44.28 43.00 43.94 1,152,888 +0.94(+2.19%)
Mar 05, 2024 42.83 43.72 42.35 43.00 1,190,081 -0.39(-0.90%)
Mar 04, 2024 44.25 44.53 43.01 43.39 1,118,575 -0.79(-1.79%)
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.