Invesco Solar ETF (TAN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.69

+0.61

(+1.45%)

At close: 04:00PM EDT

42.97

+0.28

(+0.66%)

After hours:

07:58PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	42.51	43.16	42.25	42.69	42.69	1,281,800
Jul 25, 2024	41.79	42.91	41.65	42.08	42.08	553,000
Jul 24, 2024	41.50	42.73	41.50	41.80	41.80	1,168,300
Jul 23, 2024	41.23	41.89	41.08	41.44	41.44	874,200
Jul 22, 2024	42.50	42.50	41.38	41.62	41.62	1,305,000
Jul 19, 2024	41.76	41.94	40.68	41.40	41.40	1,245,600
Jul 18, 2024	42.47	43.35	41.57	41.73	41.73	1,104,400
Jul 17, 2024	42.82	43.15	41.85	42.24	42.24	1,091,100
Jul 16, 2024	42.20	43.54	42.02	43.47	43.47	958,600
Jul 15, 2024	42.70	42.77	41.63	41.89	41.89	2,084,200
Jul 12, 2024	43.59	44.74	43.59	44.50	44.50	1,349,800
Jul 11, 2024	42.59	43.44	42.47	43.27	43.27	1,716,200
Jul 10, 2024	40.74	41.47	40.46	41.39	41.39	924,300
Jul 09, 2024	40.30	41.09	40.07	40.73	40.73	679,400
Jul 08, 2024	40.00	40.71	40.00	40.45	40.45	1,344,400
Jul 05, 2024	40.58	40.65	39.91	40.01	40.01	1,213,300
Jul 03, 2024	39.09	40.60	39.08	40.54	40.54	1,579,200
Jul 02, 2024	39.01	39.86	38.68	38.98	38.98	1,241,100
Jul 01, 2024	40.01	40.24	39.14	39.24	39.24	1,031,900
Jun 28, 2024	41.62	42.02	40.01	40.21	40.21	2,409,000
Jun 27, 2024	41.15	42.25	41.00	42.06	42.06	1,598,800
Jun 26, 2024	41.33	41.62	40.90	41.25	41.25	652,400
Jun 25, 2024	42.35	42.44	41.39	41.65	41.65	972,400
Jun 24, 2024	43.06	43.67	42.32	42.96	42.96	1,595,300
Jun 21, 2024	42.80	43.74	42.80	43.23	43.23	1,105,700
Jun 20, 2024	44.10	44.14	43.30	43.77	43.77	1,515,500
Jun 18, 2024	44.54	45.28	44.42	45.11	45.11	634,000
Jun 17, 2024	45.65	45.86	44.22	44.93	44.93	1,607,300
Jun 14, 2024	46.80	47.27	45.72	45.80	45.80	902,700
Jun 13, 2024	48.35	48.39	46.77	47.12	47.12	686,800
Jun 12, 2024	49.59	49.93	48.03	48.29	48.29	1,483,300
Jun 11, 2024	47.00	47.96	46.43	47.83	47.83	629,300
Jun 10, 2024	45.50	47.56	45.22	47.26	47.26	839,000
Jun 07, 2024	46.33	47.28	45.76	45.94	45.94	1,495,400
Jun 06, 2024	48.16	48.16	47.32	47.51	47.51	806,300
Jun 05, 2024	47.60	48.96	47.36	48.53	48.53	1,006,100
Jun 04, 2024	47.97	48.14	47.27	47.41	47.41	1,723,400
Jun 03, 2024	49.40	49.40	47.87	48.13	48.13	1,134,900
May 31, 2024	49.00	49.49	47.08	48.28	48.28	1,919,700
May 30, 2024	48.00	49.16	47.83	49.00	49.00	1,424,500
May 29, 2024	46.82	48.20	46.60	47.60	47.60	1,875,200
May 28, 2024	48.25	48.65	47.28	47.62	47.62	3,388,200
May 24, 2024	45.21	47.56	45.21	47.50	47.50	2,237,700
May 23, 2024	46.67	46.67	44.84	45.14	45.14	2,820,300
May 22, 2024	43.30	47.36	43.17	46.76	46.76	3,984,700
May 21, 2024	42.00	42.95	41.92	42.91	42.91	1,349,200
May 20, 2024	42.61	42.66	42.05	42.27	42.27	1,040,200
May 17, 2024	43.11	43.19	42.55	42.61	42.61	1,003,600
May 16, 2024	43.86	44.17	43.04	43.33	43.33	509,000
May 15, 2024	44.98	45.20	43.33	43.73	43.73	724,200
May 14, 2024	44.13	44.55	43.20	43.77	43.77	1,602,500
May 13, 2024	42.69	43.63	42.53	42.77	42.77	511,300
May 10, 2024	43.50	43.85	41.97	42.06	42.06	1,078,500
May 09, 2024	42.45	43.22	42.13	43.20	43.20	581,300
May 08, 2024	42.61	42.62	41.89	42.48	42.48	553,400
May 07, 2024	43.24	43.68	43.03	43.06	43.06	464,700
May 06, 2024	43.05	43.50	43.05	43.25	43.25	569,500
May 03, 2024	42.63	43.59	42.35	42.91	42.91	1,338,900
May 02, 2024	40.87	41.54	40.23	41.49	41.49	724,700
May 01, 2024	40.12	41.72	40.12	40.30	40.30	996,100
Apr 30, 2024	40.79	41.05	40.29	40.33	40.33	882,900
Apr 29, 2024	41.30	42.02	41.29	41.62	41.62	640,800
Apr 26, 2024	40.07	41.09	40.00	40.77	40.77	832,100
Apr 25, 2024	39.51	39.88	38.83	39.79	39.79	1,211,900
Apr 24, 2024	40.33	41.29	39.88	40.31	40.31	1,425,900
Apr 23, 2024	39.96	41.13	39.68	40.50	40.50	1,518,700
Apr 22, 2024	39.72	40.14	39.11	39.95	39.95	1,131,900
Apr 19, 2024	39.56	39.86	39.37	39.59	39.59	1,164,300
Apr 18, 2024	40.22	40.53	39.61	39.70	39.70	2,738,900
Apr 17, 2024	40.10	40.85	39.85	40.10	40.10	2,488,300
Apr 16, 2024	40.11	40.33	39.58	39.74	39.74	2,256,000
Apr 15, 2024	41.75	42.13	40.46	40.60	40.60	1,198,800
Apr 12, 2024	43.25	43.83	41.85	41.99	41.99	1,415,100
Apr 11, 2024	44.32	44.81	43.08	43.68	43.68	1,201,900
Apr 10, 2024	43.79	44.16	43.23	43.97	43.97	1,699,700
Apr 09, 2024	44.11	45.59	43.87	45.52	45.52	1,078,700
Apr 08, 2024	43.40	44.25	43.40	43.74	43.74	460,900
Apr 05, 2024	43.14	43.77	42.95	43.13	43.13	569,400
Apr 04, 2024	44.43	45.46	43.52	43.72	43.72	1,084,500
Apr 03, 2024	42.77	43.99	42.67	43.88	43.88	762,800
Apr 02, 2024	43.96	44.36	43.19	43.39	43.39	1,573,900
Apr 01, 2024	45.28	45.90	44.76	45.07	45.07	1,206,900
Mar 28, 2024	45.40	46.13	45.00	45.37	45.37	1,223,600
Mar 27, 2024	43.24	45.42	43.24	45.39	45.39	2,099,600
Mar 26, 2024	43.55	43.90	42.99	43.02	43.02	717,400
Mar 25, 2024	43.64	44.25	43.36	43.45	43.45	781,000
Mar 22, 2024	44.25	44.52	43.79	44.03	44.03	569,200
Mar 21, 2024	44.23	45.14	44.19	44.39	44.39	757,600
Mar 20, 2024	42.59	44.40	42.50	44.09	44.09	1,221,400
Mar 19, 2024	42.69	43.28	42.69	43.05	43.05	603,800
Mar 18, 2024	42.55	43.32	42.10	42.80	42.80	1,258,900
Mar 15, 2024	42.52	43.02	42.29	42.55	42.55	886,500
Mar 14, 2024	44.04	44.39	42.33	42.69	42.69	1,553,000
Mar 13, 2024	44.75	45.12	43.77	43.87	43.87	647,400
Mar 12, 2024	46.10	46.10	44.31	44.62	44.62	1,103,700
Mar 11, 2024	46.65	47.56	46.23	46.38	46.38	1,477,100
Mar 08, 2024	46.00	46.60	45.36	45.77	45.77	1,264,000
Mar 07, 2024	44.36	45.10	44.31	44.97	44.97	622,500
Mar 06, 2024	43.72	44.28	43.00	43.94	43.94	1,153,500
Mar 05, 2024	42.83	43.72	42.35	43.00	43.00	1,190,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,365.80+1,726.99(+1.86%)

Invesco Solar ETF (TAN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,365.80
+1,726.99(+1.86%)