UK Markets closed

Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
73.61+0.34 (+0.46%)
At close: 04:00PM EDT
73.61 0.00 (0.00%)
After hours: 04:43PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202273.0075.1772.5273.6173.61730,876
29 Sept 202275.8075.8672.4473.2773.271,041,600
28 Sept 202275.7777.7174.3877.3377.332,524,900
27 Sept 202276.3377.4775.2075.9275.92828,600
26 Sept 202275.3177.1074.2074.3574.351,059,400
23 Sept 202276.3076.9074.7675.7075.701,746,500
22 Sept 202280.9381.4877.8178.4778.471,849,200
21 Sept 202282.0883.6180.6681.2381.231,082,300
20 Sept 202284.0084.2081.5081.6681.661,376,600
19 Sept 202283.3184.8383.2684.2984.291,365,300
16 Sept 202283.5585.0082.8084.9884.981,359,100
15 Sept 202286.5487.3684.4085.0185.012,205,900
14 Sept 202286.8688.4485.3588.3588.352,075,100
13 Sept 202284.9688.1384.5086.6686.662,437,500
12 Sept 202288.2288.3586.5388.2088.201,487,300
09 Sept 202288.4388.4986.3887.7987.791,222,500
08 Sept 202287.0088.8186.0887.7587.751,782,900
07 Sept 202282.7887.8482.4987.4287.423,826,400
06 Sept 202281.4083.1580.2482.3582.351,377,000
02 Sept 202283.6283.6280.4480.8480.84943,900
01 Sept 202282.5483.5680.7682.7982.791,512,200
31 Aug 202284.5585.1383.2084.3384.33841,200
30 Aug 202284.9786.3182.3783.6383.631,241,400
29 Aug 202284.3886.5784.2884.7184.711,151,800
26 Aug 202288.3089.3585.6085.7285.721,262,700
25 Aug 202287.1787.5085.8987.4987.491,010,600
24 Aug 202283.4686.6783.4685.6585.651,280,500
23 Aug 202283.5585.0283.1883.9283.92718,300
22 Aug 202282.5783.9582.0183.3383.331,769,300
19 Aug 202286.5686.5684.3084.8284.821,571,100
18 Aug 202287.1688.8787.1487.6787.67873,500
17 Aug 202286.2087.3085.1286.6386.631,448,500
16 Aug 202288.4588.8587.2587.6587.65773,400
15 Aug 202288.8489.7287.5288.8988.891,990,000
12 Aug 202287.5389.2286.7189.0889.081,074,300
11 Aug 202291.1291.1287.7487.9387.931,383,900
10 Aug 202288.0690.1786.4690.1390.131,848,700
09 Aug 202283.9086.1083.3085.8585.851,416,100
08 Aug 202287.0188.7584.9885.3785.372,115,100
05 Aug 202284.9086.5283.2084.7784.772,525,300
04 Aug 202282.0283.9281.1883.4683.461,212,400
03 Aug 202283.0683.1479.8581.7781.771,812,400
02 Aug 202281.4385.3981.1584.1784.171,943,900
01 Aug 202284.4384.6582.7083.3583.351,807,000
29 Jul 202282.7386.0182.5085.5785.572,728,600
28 Jul 202282.7784.9380.1282.8882.886,101,900
27 Jul 202274.2777.2973.6277.0977.092,841,400
26 Jul 202273.5573.6572.5072.6372.63491,600
25 Jul 202272.2173.3671.2373.2173.21607,100
22 Jul 202273.4074.3671.7072.0472.04873,100
21 Jul 202273.6073.6071.6773.1273.121,393,400
20 Jul 202272.7374.2172.6173.3573.35788,600
19 Jul 202271.8472.7570.9872.6172.61653,500
18 Jul 202270.6072.8970.6071.3771.371,063,000
15 Jul 202269.1669.7165.9069.7169.712,604,800
14 Jul 202270.3771.3569.0171.1471.141,024,300
13 Jul 202269.0671.9669.0271.1271.121,026,300
12 Jul 202273.1073.3670.0870.6170.612,139,300
11 Jul 202275.4775.5472.7773.0573.051,308,500
08 Jul 202274.5677.0173.7576.6876.683,004,000
07 Jul 202271.8075.5371.8075.0275.021,667,000
06 Jul 202271.4372.4070.2671.0671.06649,100
05 Jul 202270.6571.6968.6071.6271.62907,900
01 Jul 202271.0572.5270.8072.0072.00843,600
30 Jun 202268.8371.9468.6671.3971.391,177,100
29 Jun 202270.6270.8068.5569.3269.321,726,100
28 Jun 202275.7875.7872.1872.2172.21878,200
27 Jun 202273.8575.8973.4975.0475.041,293,300
24 Jun 202274.8574.8972.3773.7773.771,171,400
23 Jun 202271.4073.3870.8773.0373.03855,400
22 Jun 202269.8272.1869.8271.1171.111,132,000
21 Jun 202271.5972.8671.2471.4571.451,480,400
17 Jun 202267.4270.6967.2970.1370.131,440,300
16 Jun 202267.6968.8665.7166.2166.211,417,000
15 Jun 202268.9570.9967.7070.1970.191,051,100
14 Jun 202269.1969.5867.3968.1468.14880,700
13 Jun 202270.6871.1067.8868.8368.831,815,400
10 Jun 202273.4675.0073.0473.4473.441,900,600
09 Jun 202276.1176.8974.6274.6374.63825,700
08 Jun 202277.5678.6476.0376.5176.511,065,500
07 Jun 202276.2177.6675.6677.5677.561,287,000
06 Jun 202278.4978.8276.2576.7976.793,101,200
03 Jun 202273.0174.9772.7373.6573.651,285,900
02 Jun 202270.6574.6370.6574.0774.071,214,300
01 Jun 202271.4372.0369.8370.2270.22613,900
31 May 202272.0072.7270.7271.1071.10983,900
27 May 202269.7271.3769.4671.2871.28873,900
26 May 202267.8070.0967.1769.7269.721,507,000
25 May 202265.8267.9665.4667.4167.41891,600
24 May 202266.9866.9865.1266.3166.31791,700
23 May 202267.6768.0566.0967.7767.77502,400
20 May 202267.8867.9165.2367.1967.191,917,600
19 May 202264.5567.6364.4666.7266.721,614,600
18 May 202263.6065.8262.9763.8463.841,647,100
17 May 202263.1464.0262.0463.9963.991,247,600
16 May 202261.1162.0660.3460.7460.74604,100
13 May 202259.8762.2159.2961.7161.711,389,800
12 May 202256.5759.1655.5457.5957.591,050,400
11 May 202260.3461.4257.6857.7957.791,802,800
10 May 202261.4562.5658.5060.3260.321,473,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...