The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	79.02	80.89	78.34	80.15	80.15	968,800
26 Jan 2023	80.15	80.42	78.35	79.48	79.48	629,300
25 Jan 2023	78.88	79.44	77.27	79.20	79.20	1,566,500
24 Jan 2023	80.69	81.41	79.90	80.68	80.68	608,900
23 Jan 2023	80.10	82.53	79.08	81.61	81.61	1,045,000
20 Jan 2023	78.96	79.82	78.25	79.47	79.47	1,177,100
19 Jan 2023	81.18	81.30	77.52	77.96	77.96	1,332,900
18 Jan 2023	82.83	83.68	81.10	81.79	81.79	604,800
17 Jan 2023	81.60	83.12	81.55	82.29	82.29	929,400
13 Jan 2023	80.07	82.42	80.07	81.74	81.74	655,500
12 Jan 2023	80.50	81.68	79.43	81.68	81.68	600,400
11 Jan 2023	77.70	80.37	77.57	80.21	80.21	1,226,100
10 Jan 2023	74.61	77.05	74.45	77.04	77.04	651,400
09 Jan 2023	74.99	76.05	74.65	74.71	74.71	978,300
06 Jan 2023	72.60	74.10	71.42	73.87	73.87	1,200,200
05 Jan 2023	72.37	72.37	70.77	70.91	70.91	676,600
04 Jan 2023	72.51	73.43	72.23	73.30	73.30	680,400
03 Jan 2023	73.90	74.59	71.74	72.17	72.17	489,000
30 Dec 2022	72.23	73.08	71.86	72.94	72.94	478,300
29 Dec 2022	72.53	73.91	72.34	73.08	73.08	564,900
28 Dec 2022	73.36	73.74	71.75	71.83	71.83	884,900
27 Dec 2022	75.59	75.59	73.02	73.08	73.08	1,072,600
23 Dec 2022	76.20	76.20	74.20	74.86	74.86	499,300
22 Dec 2022	77.44	77.86	74.82	75.86	75.86	1,075,900
21 Dec 2022	76.81	78.65	75.49	78.42	78.42	644,100
20 Dec 2022	76.50	78.25	75.50	76.81	76.81	1,065,800
19 Dec 2022	78.81	79.25	77.05	77.40	77.40	685,000
16 Dec 2022	79.21	79.72	76.73	78.43	78.43	2,063,500
15 Dec 2022	81.40	83.28	80.09	80.24	80.24	1,546,300
14 Dec 2022	81.04	83.46	81.04	82.73	82.73	1,362,100
13 Dec 2022	81.66	82.51	80.31	81.15	81.15	1,165,000
12 Dec 2022	79.00	79.77	78.40	79.46	79.46	834,100
09 Dec 2022	79.20	79.97	78.56	78.62	78.62	874,900
08 Dec 2022	78.92	80.00	78.45	79.09	79.09	470,400
07 Dec 2022	78.83	79.82	77.56	78.46	78.46	915,400
06 Dec 2022	81.91	82.00	78.33	79.09	79.09	1,278,900
05 Dec 2022	83.00	83.10	81.28	81.90	81.90	1,510,700
02 Dec 2022	80.64	84.15	80.35	83.76	83.76	1,319,100
01 Dec 2022	83.51	83.81	81.38	81.50	81.50	1,883,200
30 Nov 2022	80.98	84.18	80.76	83.98	83.98	2,151,200
29 Nov 2022	80.63	81.24	79.42	79.49	79.49	1,423,000
28 Nov 2022	81.20	81.67	80.16	80.46	80.46	885,900
25 Nov 2022	81.61	83.02	81.30	82.49	82.49	279,400
23 Nov 2022	81.61	82.45	81.25	82.35	82.35	516,600
22 Nov 2022	80.99	81.65	79.55	81.49	81.49	558,100
21 Nov 2022	80.94	81.24	79.72	80.81	80.81	591,000
18 Nov 2022	82.86	83.00	80.48	81.51	81.51	1,403,300
17 Nov 2022	79.03	82.72	78.80	82.62	82.62	1,129,000
16 Nov 2022	81.15	82.60	80.88	81.54	81.54	825,100
15 Nov 2022	82.00	83.10	81.32	81.82	81.82	1,120,400
14 Nov 2022	79.26	80.27	77.68	79.25	79.25	1,444,000
11 Nov 2022	80.20	81.94	79.38	79.48	79.48	1,467,300
10 Nov 2022	78.27	82.23	76.82	81.48	81.48	3,224,700
09 Nov 2022	74.17	76.78	73.76	74.59	74.59	1,972,700
08 Nov 2022	72.81	74.43	72.63	73.89	73.89	821,200
07 Nov 2022	73.48	73.48	70.70	71.41	71.41	694,000
04 Nov 2022	75.19	75.19	70.79	72.36	72.36	991,700
03 Nov 2022	69.77	73.23	69.77	72.52	72.52	937,900
02 Nov 2022	71.75	72.97	69.88	69.93	69.93	832,200
01 Nov 2022	73.15	73.89	71.72	71.75	71.75	559,600
31 Oct 2022	70.01	71.75	69.63	71.28	71.28	1,045,500
28 Oct 2022	71.63	71.63	69.51	70.88	70.88	1,401,200
27 Oct 2022	71.32	72.44	70.42	71.59	71.59	1,781,300
26 Oct 2022	70.00	72.41	69.68	70.83	70.83	1,988,300
25 Oct 2022	65.72	68.33	65.72	67.99	67.99	1,270,400
24 Oct 2022	65.21	65.23	62.97	64.86	64.86	1,860,800
21 Oct 2022	65.00	66.73	64.21	66.55	66.55	2,051,900
20 Oct 2022	65.89	66.47	64.58	65.37	65.37	1,416,600
19 Oct 2022	67.35	67.35	65.51	66.10	66.10	1,398,500
18 Oct 2022	68.45	69.57	67.28	68.46	68.46	1,727,800
17 Oct 2022	67.53	68.32	66.04	66.61	66.61	1,873,000
14 Oct 2022	69.03	69.82	65.94	66.00	66.00	1,457,000
13 Oct 2022	64.77	68.22	64.45	67.57	67.57	1,235,800
12 Oct 2022	68.80	69.04	66.82	66.89	66.89	1,022,600
11 Oct 2022	68.82	69.91	67.57	69.12	69.12	1,028,900
10 Oct 2022	70.45	70.65	68.93	70.09	70.09	1,488,200
07 Oct 2022	71.97	72.62	70.63	71.05	71.05	1,141,000
06 Oct 2022	75.16	76.39	73.05	73.14	73.14	1,037,300
05 Oct 2022	77.36	77.36	73.85	75.26	75.26	1,358,200
04 Oct 2022	78.00	79.16	77.56	78.36	78.36	766,700
03 Oct 2022	74.18	75.98	73.50	75.37	75.37	1,758,900
30 Sept 2022	73.00	75.17	72.52	73.61	73.61	733,800
29 Sept 2022	75.80	75.86	72.44	73.27	73.27	1,041,600
28 Sept 2022	75.77	77.71	74.38	77.33	77.33	2,524,900
27 Sept 2022	76.33	77.47	75.20	75.92	75.92	828,600
26 Sept 2022	75.31	77.10	74.20	74.35	74.35	1,059,400
23 Sept 2022	76.30	76.90	74.76	75.70	75.70	1,746,800
22 Sept 2022	80.93	81.48	77.81	78.47	78.47	1,849,200
21 Sept 2022	82.08	83.61	80.66	81.23	81.23	1,082,300
20 Sept 2022	84.00	84.20	81.50	81.66	81.66	1,376,600
19 Sept 2022	83.31	84.83	83.26	84.29	84.29	1,365,300
16 Sept 2022	83.55	85.00	82.80	84.98	84.98	1,360,400
15 Sept 2022	86.54	87.36	84.40	85.01	85.01	2,205,900
14 Sept 2022	86.86	88.44	85.35	88.35	88.35	2,075,100
13 Sept 2022	84.96	88.13	84.50	86.66	86.66	2,437,500
12 Sept 2022	88.22	88.35	86.53	88.20	88.20	1,487,300
09 Sept 2022	88.43	88.49	86.38	87.79	87.79	1,224,700
08 Sept 2022	87.00	88.81	86.08	87.75	87.75	1,782,900
07 Sept 2022	82.78	87.84	82.49	87.42	87.42	3,826,400
06 Sept 2022	81.40	83.15	80.24	82.35	82.35	1,377,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP19,081.91+417.17(+2.24%)

The Crypto Mile

Invesco Solar ETF (TAN)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
19,081.91
+417.17(+2.24%)