Canada markets open in 8 hours 27 minutes

Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
39.95+0.36 (+0.91%)
At close: 04:00PM EDT
40.30 +0.35 (+0.88%)
After hours: 07:48PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202439.7240.1439.1139.9539.951,131,200
Apr 19, 202439.5639.8639.3739.5939.591,164,300
Apr 18, 202440.2240.5339.6139.7039.702,738,900
Apr 17, 202440.1040.8539.8540.1040.102,488,300
Apr 16, 202440.1140.3339.5839.7439.742,256,000
Apr 15, 202441.7542.1340.4640.6040.601,198,800
Apr 12, 202443.2543.8341.8541.9941.991,415,100
Apr 11, 202444.3244.8143.0843.6843.681,201,900
Apr 10, 202443.7944.1643.2343.9743.971,699,700
Apr 09, 202444.1145.5943.8745.5245.521,078,700
Apr 08, 202443.4044.2543.4043.7443.74460,900
Apr 05, 202443.1443.7742.9543.1343.13569,400
Apr 04, 202444.4345.4643.5243.7243.721,084,500
Apr 03, 202442.7743.9942.6743.8843.88762,800
Apr 02, 202443.9644.3643.1943.3943.391,573,900
Apr 01, 202445.2845.9044.7645.0745.071,206,900
Mar 28, 202445.4046.1345.0045.3745.371,223,600
Mar 27, 202443.2445.4243.2445.3945.392,099,600
Mar 26, 202443.5543.9042.9943.0243.02717,400
Mar 25, 202443.6444.2543.3643.4543.45781,000
Mar 22, 202444.2544.5243.7944.0344.03569,200
Mar 21, 202444.2345.1444.1944.3944.39757,600
Mar 20, 202442.5944.4042.5044.0944.091,221,400
Mar 19, 202442.6943.2842.6943.0543.05603,800
Mar 18, 202442.5543.3242.1042.8042.801,258,900
Mar 15, 202442.5243.0242.2942.5542.55886,500
Mar 14, 202444.0444.3942.3342.6942.691,553,000
Mar 13, 202444.7545.1243.7743.8743.87647,400
Mar 12, 202446.1046.1044.3144.6244.621,103,700
Mar 11, 202446.6547.5646.2346.3846.381,477,100
Mar 08, 202446.0046.6045.3645.7745.771,264,000
Mar 07, 202444.3645.1044.3144.9744.97622,500
Mar 06, 202443.7244.2843.0043.9443.941,153,500
Mar 05, 202442.8343.7242.3543.0043.001,190,100
Mar 04, 202444.2544.5343.0143.3943.391,118,600
Mar 01, 202443.4044.4942.9744.1844.181,087,700
Feb 29, 202443.1744.2842.5943.1543.15774,600
Feb 28, 202442.5242.8641.9042.0142.01935,100
Feb 27, 202442.5042.8642.0342.5642.56581,100
Feb 26, 202441.7542.7341.4441.9841.98836,900
Feb 23, 202442.6942.7941.8641.9941.991,325,700
Feb 22, 202444.7044.7842.6342.6542.651,467,800
Feb 21, 202444.4145.1044.1344.7644.76920,000
Feb 20, 202446.2146.3745.2745.8145.81915,300
Feb 16, 202447.2147.4946.6046.8646.861,058,200
Feb 15, 202447.4648.2446.6847.4047.401,457,100
Feb 14, 202445.6046.6345.0246.6346.63837,100
Feb 13, 202444.5845.6943.7544.4944.491,542,600
Feb 12, 202445.7647.9645.6747.3047.301,166,700
Feb 09, 202444.3245.7544.0045.4945.491,382,300
Feb 08, 202444.3044.5143.6544.1044.101,433,700
Feb 07, 202444.5145.0643.1244.1644.162,922,700
Feb 06, 202441.4742.3641.0442.2842.281,300,900
Feb 05, 202441.3441.3640.1541.1041.102,182,000
Feb 02, 202442.4642.5241.5542.2842.281,705,700
Feb 01, 202443.6144.5142.6543.4243.421,391,500
Jan 31, 202443.2844.7542.3042.3742.372,152,100
Jan 30, 202443.6543.8442.9343.2243.22928,800
Jan 29, 202442.7644.1542.3144.0544.051,386,500
Jan 26, 202443.6544.2443.1143.1943.19873,200
Jan 25, 202444.0744.3342.7243.8843.88780,400
Jan 24, 202445.8146.0543.9744.0344.03943,600
Jan 23, 202445.0545.7344.2044.8944.891,803,700
Jan 22, 202443.0045.2843.0043.5643.561,152,000
Jan 19, 202443.0043.0741.7142.9042.901,720,500
Jan 18, 202443.8043.8042.9343.2743.27738,600
Jan 17, 202443.0443.3842.5142.8942.891,597,600
Jan 16, 202445.5345.6744.2044.2744.272,162,000
Jan 12, 202447.8048.1846.3246.4546.45770,500
Jan 11, 202448.0448.3646.2747.0147.012,865,900
Jan 10, 202447.7948.2947.1448.2648.26981,200
Jan 09, 202447.9448.2547.0847.9147.91640,900
Jan 08, 202448.2848.7547.4548.2948.291,182,600
Jan 05, 202448.2749.4547.7648.2948.291,768,900
Jan 04, 202449.9849.9848.7448.7748.771,088,000
Jan 03, 202450.9250.9348.9650.0850.082,319,200
Jan 02, 202452.4053.4251.7352.0752.072,920,300
Dec 29, 202353.8554.3953.2753.3553.35616,300
Dec 28, 202353.5954.6253.5954.2254.22672,500
Dec 27, 202353.9054.0053.3153.6853.681,078,600
Dec 26, 202352.4953.9152.4453.6653.661,462,200
Dec 22, 202353.1053.3752.1852.5952.59848,600
Dec 21, 202351.7953.2251.7953.0653.061,153,600
Dec 20, 202353.2153.2150.5650.6450.641,646,200
Dec 19, 202351.5853.1351.4252.9552.951,629,200
Dec 18, 202350.7851.7849.7550.6050.601,424,000
Dec 18, 20230.048 Dividend
Dec 15, 202351.9352.3850.5351.7851.732,486,400
Dec 14, 202348.9051.7648.9050.7650.714,123,600
Dec 13, 202343.8946.9943.5046.9446.903,305,300
Dec 12, 202345.2745.4743.6444.4644.421,468,500
Dec 11, 202345.2146.1545.0145.8145.771,037,100
Dec 08, 202346.4847.2445.3145.8245.78877,000
Dec 07, 202346.5246.9346.3546.6546.61573,700
Dec 06, 202347.4648.1946.5546.5846.541,876,900
Dec 05, 202347.0647.9446.8447.2347.192,409,400
Dec 04, 202347.7448.6347.3947.7447.703,032,400
Dec 01, 202345.3747.9545.1447.8747.831,417,500
Nov 30, 202345.7246.1745.0345.8445.80937,800
Nov 29, 202345.7646.5945.5545.8445.801,152,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...