UK Markets closed

Invesco Solar ETF (TAN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.15+0.67 (+0.84%)
At close: 04:00PM EST
78.01 -2.14 (-2.67%)
After hours: 07:27PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202379.0280.8978.3480.1580.15968,800
26 Jan 202380.1580.4278.3579.4879.48629,300
25 Jan 202378.8879.4477.2779.2079.201,566,500
24 Jan 202380.6981.4179.9080.6880.68608,900
23 Jan 202380.1082.5379.0881.6181.611,045,000
20 Jan 202378.9679.8278.2579.4779.471,177,100
19 Jan 202381.1881.3077.5277.9677.961,332,900
18 Jan 202382.8383.6881.1081.7981.79604,800
17 Jan 202381.6083.1281.5582.2982.29929,400
13 Jan 202380.0782.4280.0781.7481.74655,500
12 Jan 202380.5081.6879.4381.6881.68600,400
11 Jan 202377.7080.3777.5780.2180.211,226,100
10 Jan 202374.6177.0574.4577.0477.04651,400
09 Jan 202374.9976.0574.6574.7174.71978,300
06 Jan 202372.6074.1071.4273.8773.871,200,200
05 Jan 202372.3772.3770.7770.9170.91676,600
04 Jan 202372.5173.4372.2373.3073.30680,400
03 Jan 202373.9074.5971.7472.1772.17489,000
30 Dec 202272.2373.0871.8672.9472.94478,300
29 Dec 202272.5373.9172.3473.0873.08564,900
28 Dec 202273.3673.7471.7571.8371.83884,900
27 Dec 202275.5975.5973.0273.0873.081,072,600
23 Dec 202276.2076.2074.2074.8674.86499,300
22 Dec 202277.4477.8674.8275.8675.861,075,900
21 Dec 202276.8178.6575.4978.4278.42644,100
20 Dec 202276.5078.2575.5076.8176.811,065,800
19 Dec 202278.8179.2577.0577.4077.40685,000
16 Dec 202279.2179.7276.7378.4378.432,063,500
15 Dec 202281.4083.2880.0980.2480.241,546,300
14 Dec 202281.0483.4681.0482.7382.731,362,100
13 Dec 202281.6682.5180.3181.1581.151,165,000
12 Dec 202279.0079.7778.4079.4679.46834,100
09 Dec 202279.2079.9778.5678.6278.62874,900
08 Dec 202278.9280.0078.4579.0979.09470,400
07 Dec 202278.8379.8277.5678.4678.46915,400
06 Dec 202281.9182.0078.3379.0979.091,278,900
05 Dec 202283.0083.1081.2881.9081.901,510,700
02 Dec 202280.6484.1580.3583.7683.761,319,100
01 Dec 202283.5183.8181.3881.5081.501,883,200
30 Nov 202280.9884.1880.7683.9883.982,151,200
29 Nov 202280.6381.2479.4279.4979.491,423,000
28 Nov 202281.2081.6780.1680.4680.46885,900
25 Nov 202281.6183.0281.3082.4982.49279,400
23 Nov 202281.6182.4581.2582.3582.35516,600
22 Nov 202280.9981.6579.5581.4981.49558,100
21 Nov 202280.9481.2479.7280.8180.81591,000
18 Nov 202282.8683.0080.4881.5181.511,403,300
17 Nov 202279.0382.7278.8082.6282.621,129,000
16 Nov 202281.1582.6080.8881.5481.54825,100
15 Nov 202282.0083.1081.3281.8281.821,120,400
14 Nov 202279.2680.2777.6879.2579.251,444,000
11 Nov 202280.2081.9479.3879.4879.481,467,300
10 Nov 202278.2782.2376.8281.4881.483,224,700
09 Nov 202274.1776.7873.7674.5974.591,972,700
08 Nov 202272.8174.4372.6373.8973.89821,200
07 Nov 202273.4873.4870.7071.4171.41694,000
04 Nov 202275.1975.1970.7972.3672.36991,700
03 Nov 202269.7773.2369.7772.5272.52937,900
02 Nov 202271.7572.9769.8869.9369.93832,200
01 Nov 202273.1573.8971.7271.7571.75559,600
31 Oct 202270.0171.7569.6371.2871.281,045,500
28 Oct 202271.6371.6369.5170.8870.881,401,200
27 Oct 202271.3272.4470.4271.5971.591,781,300
26 Oct 202270.0072.4169.6870.8370.831,988,300
25 Oct 202265.7268.3365.7267.9967.991,270,400
24 Oct 202265.2165.2362.9764.8664.861,860,800
21 Oct 202265.0066.7364.2166.5566.552,051,900
20 Oct 202265.8966.4764.5865.3765.371,416,600
19 Oct 202267.3567.3565.5166.1066.101,398,500
18 Oct 202268.4569.5767.2868.4668.461,727,800
17 Oct 202267.5368.3266.0466.6166.611,873,000
14 Oct 202269.0369.8265.9466.0066.001,457,000
13 Oct 202264.7768.2264.4567.5767.571,235,800
12 Oct 202268.8069.0466.8266.8966.891,022,600
11 Oct 202268.8269.9167.5769.1269.121,028,900
10 Oct 202270.4570.6568.9370.0970.091,488,200
07 Oct 202271.9772.6270.6371.0571.051,141,000
06 Oct 202275.1676.3973.0573.1473.141,037,300
05 Oct 202277.3677.3673.8575.2675.261,358,200
04 Oct 202278.0079.1677.5678.3678.36766,700
03 Oct 202274.1875.9873.5075.3775.371,758,900
30 Sept 202273.0075.1772.5273.6173.61733,800
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 202276.3076.9074.7675.7075.701,746,800
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 202283.5585.0082.8084.9884.981,360,400
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 202288.4388.4986.3887.7987.791,224,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...