UK Markets closed

Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
95.01-2.13 (-2.19%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202190.9592.7989.5190.6790.671,086,000
24 Nov 202193.2294.1590.8293.7093.701,444,600
23 Nov 202195.3896.4091.8493.4693.462,046,500
22 Nov 202198.73101.3695.6696.0396.033,119,700
19 Nov 202194.8799.0094.8798.1298.121,778,900
18 Nov 202197.6897.6894.1195.0195.011,481,400
17 Nov 202197.8098.7696.6297.1497.141,059,100
16 Nov 202198.2798.5096.2497.5197.511,541,200
15 Nov 202199.6799.6797.4298.0098.001,365,000
12 Nov 202198.7499.8198.2199.6199.611,506,900
11 Nov 202194.9299.1694.5098.6298.622,359,000
10 Nov 202194.2994.9492.3493.1993.191,458,500
09 Nov 202197.2197.4094.0695.8395.831,031,200
08 Nov 202197.1597.3996.0096.6096.601,593,500
05 Nov 202197.3997.4594.4595.7695.76913,700
04 Nov 202197.2697.4895.5597.3697.361,039,700
03 Nov 202194.9897.3593.0297.1597.151,530,000
02 Nov 202199.9899.9896.4097.3097.302,257,700
01 Nov 2021100.00101.5899.45100.53100.532,082,800
29 Oct 202197.7799.3397.6699.1099.101,530,800
28 Oct 202194.8198.1094.5698.0098.003,827,100
27 Oct 202194.1697.1193.6494.1994.194,701,100
26 Oct 202191.5292.0288.8289.6989.692,211,300
25 Oct 202189.4591.2589.1391.0091.002,204,900
22 Oct 202190.0090.0087.5988.4488.441,148,400
21 Oct 202189.0291.1989.0290.1690.16888,200
20 Oct 202191.0191.0189.0190.1590.151,589,300
19 Oct 202189.0092.7088.5391.5191.512,666,900
18 Oct 202186.5988.2586.0687.9887.981,339,400
15 Oct 202187.7988.4486.7087.1587.151,880,600
14 Oct 202188.5088.8286.4687.4787.472,339,400
13 Oct 202187.2188.2886.4288.0388.031,993,000
12 Oct 202182.5986.1082.4085.8785.872,800,500
11 Oct 202179.2482.7979.0081.3981.391,708,500
08 Oct 202179.3579.7177.8878.5378.53652,500
07 Oct 202179.0580.2578.7579.4079.401,489,900
06 Oct 202176.0578.3575.5677.6977.691,376,500
05 Oct 202177.5878.7077.2077.7177.71651,000
04 Oct 202180.0080.2376.7677.3077.301,495,600
01 Oct 202180.8081.5979.6281.0681.06953,500
30 Sept 202179.2080.6479.1279.9579.95746,400
29 Sept 202180.2680.3378.1778.3678.36962,000
28 Sept 202180.9081.1079.3579.7079.70819,500
27 Sept 202180.3082.2279.1382.0682.06806,200
24 Sept 202181.8282.0080.3680.5480.54998,100
23 Sept 202183.7784.0182.5383.0783.07635,100
22 Sept 202182.5984.0082.2083.2583.25740,400
21 Sept 202182.2082.4280.8781.7881.78485,700
20 Sept 202181.5582.0079.5080.8780.871,250,100
17 Sept 202183.0185.3282.9785.2285.221,361,100
16 Sept 202182.6283.4382.0983.1983.19610,100
15 Sept 202183.8584.2782.8284.1584.15558,700
14 Sept 202185.2085.5883.8384.3084.30631,700
13 Sept 202183.9685.3781.9885.0085.001,199,200
10 Sept 202185.4886.3483.1283.3383.33669,400
09 Sept 202184.1785.0983.4584.3884.38512,700
08 Sept 202186.5187.2283.4583.7483.74935,200
07 Sept 202185.6286.0284.7985.2285.22708,400
03 Sept 202186.7887.1285.6386.0486.04683,600
02 Sept 202187.3388.2286.7387.0187.01701,300
01 Sept 202186.0087.1785.5186.0386.03669,700
31 Aug 202186.1086.9084.7185.6385.63661,600
30 Aug 202185.0086.7385.0086.1186.11779,400
27 Aug 202183.0284.5682.8084.1184.11497,400
26 Aug 202183.1284.5282.6783.0083.00556,000
25 Aug 202182.8083.8782.5883.4583.45649,700
24 Aug 202182.3183.4882.0182.3682.36589,600
23 Aug 202180.3382.2880.3182.0882.081,035,500
20 Aug 202178.2379.8178.0079.6579.65764,400
19 Aug 202177.9579.4077.6978.0178.01899,500
18 Aug 202179.7880.5878.9779.1779.171,066,700
17 Aug 202179.0979.6177.2078.4978.491,673,100
16 Aug 202182.2482.4280.2180.5880.581,469,700
13 Aug 202185.6885.7782.5382.8282.821,533,500
12 Aug 202185.3386.0284.4985.5785.57753,100
11 Aug 202187.8188.0083.9285.8785.871,574,900
10 Aug 202188.2988.7287.1187.5687.56935,000
09 Aug 202186.9488.5585.8088.0988.091,074,700
06 Aug 202186.8287.4285.2186.2486.241,109,200
05 Aug 202188.7088.7086.8887.0487.04680,400
04 Aug 202188.9989.9387.9288.4088.40845,300
03 Aug 202187.3789.3387.2088.5088.501,539,200
02 Aug 202186.8186.9285.1885.4585.45873,700
30 Jul 202183.4087.1782.8785.6785.671,234,800
29 Jul 202184.6085.4383.5784.3184.311,121,700
28 Jul 202180.7384.8380.4683.8783.871,041,500
27 Jul 202181.0681.3078.5980.5280.521,140,200
26 Jul 202182.6083.9481.2282.2782.27782,300
23 Jul 202184.7184.7582.6383.4683.46718,200
22 Jul 202187.2287.5784.5785.6385.63807,600
21 Jul 202183.2786.5883.2786.4186.41968,700
20 Jul 202181.4783.4680.3082.9382.931,028,400
19 Jul 202179.2581.1677.4981.1081.101,881,100
16 Jul 202183.7483.8080.2780.6380.631,884,500
15 Jul 202183.6585.2381.1582.2382.232,555,100
14 Jul 202188.8389.0083.6183.8683.862,399,500
13 Jul 202189.6490.7788.2188.5588.551,424,700
12 Jul 202189.2690.2888.2789.6889.681,391,600
09 Jul 202188.0888.3086.0988.2188.21742,200
08 Jul 202185.5087.7684.0586.9886.981,675,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...