UK markets close in 36 minutes

Invesco Solar ETF (TAN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.58-0.15 (-0.35%)
As of 10:54AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202441.7641.9441.2141.5841.58148,187
18 Jul 202442.4743.3541.5741.7341.731,104,400
17 Jul 202442.8243.1541.8542.2442.241,091,100
16 Jul 202442.2043.5442.0243.4743.47958,600
15 Jul 202442.7042.7741.6341.8941.892,084,200
12 Jul 202443.5944.7443.5944.5044.501,348,500
11 Jul 202442.5943.4442.4743.2743.271,716,200
10 Jul 202440.7441.4740.4641.3941.39924,300
09 Jul 202440.3041.0940.0740.7340.73679,400
08 Jul 202440.0040.7140.0040.4540.451,344,400
05 Jul 202440.5840.6539.9140.0140.011,213,300
03 Jul 202439.0940.6039.0840.5440.541,579,200
02 Jul 202439.0139.8638.6838.9838.981,241,100
01 Jul 202440.0140.2439.1439.2439.241,031,900
28 Jun 202441.6242.0240.0140.2140.212,409,000
27 Jun 202441.1542.2541.0042.0642.061,598,800
26 Jun 202441.3341.6240.9041.2541.25652,400
25 Jun 202442.3542.4441.3941.6541.65972,400
24 Jun 202443.0643.6742.3242.9642.961,595,300
21 Jun 202442.8043.7442.8043.2343.231,105,700
20 Jun 202444.1044.1443.3043.7743.771,515,500
18 Jun 202444.5445.2844.4245.1145.11634,000
17 Jun 202445.6545.8644.2244.9344.931,607,300
14 Jun 202446.8047.2745.7245.8045.80902,700
13 Jun 202448.3548.3946.7747.1247.12686,800
12 Jun 202449.5949.9348.0348.2948.291,483,300
11 Jun 202447.0047.9646.4347.8347.83629,300
10 Jun 202445.5047.5645.2247.2647.26839,000
07 Jun 202446.3347.2845.7645.9445.941,495,400
06 Jun 202448.1648.1647.3247.5147.51806,300
05 Jun 202447.6048.9647.3648.5348.531,006,100
04 Jun 202447.9748.1447.2747.4147.411,723,400
03 Jun 202449.4049.4047.8748.1348.131,134,900
31 May 202449.0049.4947.0848.2848.281,919,700
30 May 202448.0049.1647.8349.0049.001,424,500
29 May 202446.8248.2046.6047.6047.601,875,200
28 May 202448.2548.6547.2847.6247.623,388,200
24 May 202445.2147.5645.2147.5047.502,237,700
23 May 202446.6746.6744.8445.1445.142,820,300
22 May 202443.3047.3643.1746.7646.763,984,700
21 May 202442.0042.9541.9242.9142.911,349,200
20 May 202442.6142.6642.0542.2742.271,040,200
17 May 202443.1143.1942.5542.6142.611,003,600
16 May 202443.8644.1743.0443.3343.33509,000
15 May 202444.9845.2043.3343.7343.73724,200
14 May 202444.1344.5543.2043.7743.771,602,500
13 May 202442.6943.6342.5342.7742.77511,300
10 May 202443.5043.8541.9742.0642.061,078,500
09 May 202442.4543.2242.1343.2043.20581,300
08 May 202442.6142.6241.8942.4842.48553,400
07 May 202443.2443.6843.0343.0643.06464,700
06 May 202443.0543.5043.0543.2543.25569,500
03 May 202442.6343.5942.3542.9142.911,338,900
02 May 202440.8741.5440.2341.4941.49724,700
01 May 202440.1241.7240.1240.3040.30996,100
30 Apr 202440.7941.0540.2940.3340.33882,900
29 Apr 202441.3042.0241.2941.6241.62640,800
26 Apr 202440.0741.0940.0040.7740.77832,100
25 Apr 202439.5139.8838.8339.7939.791,211,900
24 Apr 202440.3341.2939.8840.3140.311,425,900
23 Apr 202439.9641.1339.6840.5040.501,518,700
22 Apr 202439.7240.1439.1139.9539.951,131,900
19 Apr 202439.5639.8639.3739.5939.591,164,300
18 Apr 202440.2240.5339.6139.7039.702,738,900
17 Apr 202440.1040.8539.8540.1040.102,488,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...