UK markets open in 5 hours 43 minutes

Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
40.10+0.36 (+0.91%)
At close: 04:00PM EDT
40.01 -0.09 (-0.22%)
After hours: 07:53PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202440.1040.8539.8540.1040.102,488,322
16 Apr 202440.1140.3339.5839.7439.742,256,000
15 Apr 202441.7542.1340.4640.6040.601,198,800
12 Apr 202443.2543.8341.8541.9941.991,415,100
11 Apr 202444.3244.8143.0843.6843.681,201,900
10 Apr 202443.7944.1643.2343.9743.971,699,700
09 Apr 202444.1145.5943.8745.5245.521,078,700
08 Apr 202443.4044.2543.4043.7443.74460,900
05 Apr 202443.1443.7742.9543.1343.13569,400
04 Apr 202444.4345.4643.5243.7243.721,084,500
03 Apr 202442.7743.9942.6743.8843.88762,800
02 Apr 202443.9644.3643.1943.3943.391,573,900
01 Apr 202445.2845.9044.7645.0745.071,206,900
28 Mar 202445.4046.1345.0045.3745.371,223,600
27 Mar 202443.2445.4243.2445.3945.392,099,600
26 Mar 202443.5543.9042.9943.0243.02717,400
25 Mar 202443.6444.2543.3643.4543.45781,000
22 Mar 202444.2544.5243.7944.0344.03569,200
21 Mar 202444.2345.1444.1944.3944.39757,600
20 Mar 202442.5944.4042.5044.0944.091,221,400
19 Mar 202442.6943.2842.6943.0543.05603,800
18 Mar 202442.5543.3242.1042.8042.801,258,900
15 Mar 202442.5243.0242.2942.5542.55886,500
14 Mar 202444.0444.3942.3342.6942.691,553,000
13 Mar 202444.7545.1243.7743.8743.87647,400
12 Mar 202446.1046.1044.3144.6244.621,103,700
11 Mar 202446.6547.5646.2346.3846.381,477,100
08 Mar 202446.0046.6045.3645.7745.771,264,000
07 Mar 202444.3645.1044.3144.9744.97622,500
06 Mar 202443.7244.2843.0043.9443.941,153,500
05 Mar 202442.8343.7242.3543.0043.001,190,100
04 Mar 202444.2544.5343.0143.3943.391,118,600
01 Mar 202443.4044.4942.9744.1844.181,087,700
29 Feb 202443.1744.2842.5943.1543.15774,600
28 Feb 202442.5242.8641.9042.0142.01935,100
27 Feb 202442.5042.8642.0342.5642.56581,100
26 Feb 202441.7542.7341.4441.9841.98836,900
23 Feb 202442.6942.7941.8641.9941.991,325,700
22 Feb 202444.7044.7842.6342.6542.651,467,800
21 Feb 202444.4145.1044.1344.7644.76920,000
20 Feb 202446.2146.3745.2745.8145.81915,300
16 Feb 202447.2147.4946.6046.8646.861,058,200
15 Feb 202447.4648.2446.6847.4047.401,457,100
14 Feb 202445.6046.6345.0246.6346.63837,100
13 Feb 202444.5845.6943.7544.4944.491,542,600
12 Feb 202445.7647.9645.6747.3047.301,166,700
09 Feb 202444.3245.7544.0045.4945.491,382,300
08 Feb 202444.3044.5143.6544.1044.101,433,700
07 Feb 202444.5145.0643.1244.1644.162,922,700
06 Feb 202441.4742.3641.0442.2842.281,300,900
05 Feb 202441.3441.3640.1541.1041.102,182,000
02 Feb 202442.4642.5241.5542.2842.281,705,700
01 Feb 202443.6144.5142.6543.4243.421,391,500
31 Jan 202443.2844.7542.3042.3742.372,152,100
30 Jan 202443.6543.8442.9343.2243.22928,800
29 Jan 202442.7644.1542.3144.0544.051,386,500
26 Jan 202443.6544.2443.1143.1943.19873,200
25 Jan 202444.0744.3342.7243.8843.88780,400
24 Jan 202445.8146.0543.9744.0344.03943,600
23 Jan 202445.0545.7344.2044.8944.891,803,700
22 Jan 202443.0045.2843.0043.5643.561,152,000
19 Jan 202443.0043.0741.7142.9042.901,720,500
18 Jan 202443.8043.8042.9343.2743.27738,600
17 Jan 202443.0443.3842.5142.8942.891,597,600
16 Jan 202445.5345.6744.2044.2744.272,162,000
12 Jan 202447.8048.1846.3246.4546.45770,500
11 Jan 202448.0448.3646.2747.0147.012,865,900
10 Jan 202447.7948.2947.1448.2648.26981,200
09 Jan 202447.9448.2547.0847.9147.91640,900
08 Jan 202448.2848.7547.4548.2948.291,182,600
05 Jan 202448.2749.4547.7648.2948.291,768,900
04 Jan 202449.9849.9848.7448.7748.771,088,000
03 Jan 202450.9250.9348.9650.0850.082,319,200
02 Jan 202452.4053.4251.7352.0752.072,920,300
29 Dec 202353.8554.3953.2753.3553.35616,300
28 Dec 202353.5954.6253.5954.2254.22672,500
27 Dec 202353.9054.0053.3153.6853.681,078,600
26 Dec 202352.4953.9152.4453.6653.661,462,200
22 Dec 202353.1053.3752.1852.5952.59848,600
21 Dec 202351.7953.2251.7953.0653.061,153,600
20 Dec 202353.2153.2150.5650.6450.641,646,200
19 Dec 202351.5853.1351.4252.9552.951,629,200
18 Dec 202350.7851.7849.7550.6050.601,424,000
18 Dec 20230.048 Dividend
15 Dec 202351.9352.3850.5351.7851.732,486,400
14 Dec 202348.9051.7648.9050.7650.714,123,600
13 Dec 202343.8946.9943.5046.9446.903,305,300
12 Dec 202345.2745.4743.6444.4644.421,468,500
11 Dec 202345.2146.1545.0145.8145.771,037,100
08 Dec 202346.4847.2445.3145.8245.78877,000
07 Dec 202346.5246.9346.3546.6546.61573,700
06 Dec 202347.4648.1946.5546.5846.541,876,900
05 Dec 202347.0647.9446.8447.2347.192,409,400
04 Dec 202347.7448.6347.3947.7447.703,032,400
01 Dec 202345.3747.9545.1447.8747.831,417,500
30 Nov 202345.7246.1745.0345.8445.80937,800
29 Nov 202345.7646.5945.5545.8445.801,152,100
28 Nov 202344.4645.4944.0545.2945.25801,500
27 Nov 202345.0945.3444.5444.6344.592,158,300
24 Nov 202345.6145.8145.3445.4845.441,231,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...