Skip to main content

Solar Invesco ETF (NY: TAN )

44.18 +1.03 (+2.39%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 43.40 44.49 42.97 44.18 1,088,082 +1.03(+2.39%)
Feb 29, 2024 43.17 44.28 42.59 43.15 774,561 +1.14(+2.71%)
Feb 28, 2024 42.52 42.85 41.90 42.01 934,815 -0.55(-1.29%)
Feb 27, 2024 42.50 42.86 42.03 42.56 579,739 +0.58(+1.38%)
Feb 26, 2024 41.75 42.73 41.44 41.98 836,820 -0.01(-0.02%)
Feb 23, 2024 42.69 42.79 41.86 41.99 1,325,777 -0.66(-1.55%)
Feb 22, 2024 44.70 44.78 42.63 42.65 1,467,410 -2.11(-4.71%)
Feb 21, 2024 44.41 45.10 44.13 44.76 919,958 -1.05(-2.29%)
Feb 20, 2024 46.21 46.37 45.27 45.81 914,705 -1.05(-2.24%)
Feb 16, 2024 47.21 47.49 46.60 46.86 1,058,823 -0.54(-1.14%)
Feb 15, 2024 47.46 48.23 46.68 47.40 1,455,936 +0.77(+1.65%)
Feb 14, 2024 45.60 46.63 45.02 46.63 836,452 +2.14(+4.81%)
Feb 13, 2024 44.58 45.69 43.75 44.49 1,542,108 -2.81(-5.94%)
Feb 12, 2024 45.76 47.96 45.67 47.30 1,165,542 +1.81(+3.98%)
Feb 09, 2024 44.32 45.74 44.00 45.49 1,382,298 +1.39(+3.15%)
Feb 08, 2024 44.30 44.51 43.65 44.10 1,433,629 -0.06(-0.14%)
Feb 07, 2024 44.51 45.06 43.12 44.16 2,922,360 +1.88(+4.45%)
Feb 06, 2024 41.47 42.36 41.04 42.28 1,299,430 +1.18(+2.87%)
Feb 05, 2024 41.34 41.36 40.15 41.10 2,181,571 -1.18(-2.79%)
Feb 02, 2024 42.46 42.52 41.55 42.28 1,705,741 -1.14(-2.63%)
Feb 01, 2024 43.61 44.51 42.65 43.42 1,390,482 +1.05(+2.48%)
Jan 31, 2024 43.28 44.75 42.30 42.37 2,152,065 -0.85(-1.97%)
Jan 30, 2024 43.65 43.84 42.93 43.22 928,849 -0.83(-1.88%)
Jan 29, 2024 42.76 44.15 42.31 44.05 1,386,492 +0.86(+1.99%)
Jan 26, 2024 43.65 44.24 43.11 43.19 873,170 -0.69(-1.57%)
Jan 25, 2024 44.07 44.33 42.72 43.88 780,424 -0.15(-0.34%)
Jan 24, 2024 45.81 46.05 43.97 44.03 943,068 -0.86(-1.92%)
Jan 23, 2024 45.05 45.73 44.20 44.89 1,802,885 +1.33(+3.05%)
Jan 22, 2024 43.00 45.27 43.00 43.56 1,151,962 +0.66(+1.54%)
Jan 19, 2024 43.00 43.06 41.71 42.90 1,722,775 -0.37(-0.86%)
Jan 18, 2024 43.80 43.80 42.93 43.27 738,639 +0.38(+0.89%)
Jan 17, 2024 43.04 43.38 42.51 42.89 1,597,603 -1.38(-3.12%)
Jan 16, 2024 45.53 45.57 44.20 44.27 2,161,996 -2.18(-4.69%)
Jan 12, 2024 47.80 48.18 46.32 46.45 770,710 -0.56(-1.19%)
Jan 11, 2024 48.04 48.36 46.27 47.01 2,865,910 -1.25(-2.59%)
Jan 10, 2024 47.79 48.29 47.14 48.26 980,825 +0.35(+0.73%)
Jan 09, 2024 47.94 48.25 47.08 47.91 640,859 -0.38(-0.79%)
Jan 08, 2024 48.28 48.75 47.45 48.29 1,182,155 +0.00(+0.00%)
Jan 05, 2024 48.27 49.45 47.76 48.29 1,768,979 -0.48(-0.98%)
Jan 04, 2024 49.98 49.98 48.73 48.77 1,087,089 -1.31(-2.62%)
Jan 03, 2024 50.92 50.93 48.96 50.08 2,318,937 -1.99(-3.82%)
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.