Invesco Solar ETF (TAN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.77

+0.98

(+2.46%)

At close: 04:00PM EDT

40.80

+0.03

(+0.07%)

After hours:

07:38PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 04, 2024	44.25	44.53	43.01	43.39	43.39	1,118,600
Mar 01, 2024	43.40	44.49	42.97	44.18	44.18	1,087,700
Feb 29, 2024	43.17	44.28	42.59	43.15	43.15	774,600
Feb 28, 2024	42.52	42.86	41.90	42.01	42.01	935,100
Feb 27, 2024	42.50	42.86	42.03	42.56	42.56	581,100
Feb 26, 2024	41.75	42.73	41.44	41.98	41.98	836,900
Feb 23, 2024	42.69	42.79	41.86	41.99	41.99	1,325,700
Feb 22, 2024	44.70	44.78	42.63	42.65	42.65	1,467,800
Feb 21, 2024	44.41	45.10	44.13	44.76	44.76	920,000
Feb 20, 2024	46.21	46.37	45.27	45.81	45.81	915,300
Feb 16, 2024	47.21	47.49	46.60	46.86	46.86	1,058,200
Feb 15, 2024	47.46	48.24	46.68	47.40	47.40	1,457,100
Feb 14, 2024	45.60	46.63	45.02	46.63	46.63	837,100
Feb 13, 2024	44.58	45.69	43.75	44.49	44.49	1,542,600
Feb 12, 2024	45.76	47.96	45.67	47.30	47.30	1,166,700
Feb 09, 2024	44.32	45.75	44.00	45.49	45.49	1,382,300
Feb 08, 2024	44.30	44.51	43.65	44.10	44.10	1,433,700
Feb 07, 2024	44.51	45.06	43.12	44.16	44.16	2,922,700
Feb 06, 2024	41.47	42.36	41.04	42.28	42.28	1,300,900
Feb 05, 2024	41.34	41.36	40.15	41.10	41.10	2,182,000
Feb 02, 2024	42.46	42.52	41.55	42.28	42.28	1,705,700
Feb 01, 2024	43.61	44.51	42.65	43.42	43.42	1,391,500
Jan 31, 2024	43.28	44.75	42.30	42.37	42.37	2,152,100
Jan 30, 2024	43.65	43.84	42.93	43.22	43.22	928,800
Jan 29, 2024	42.76	44.15	42.31	44.05	44.05	1,386,500
Jan 26, 2024	43.65	44.24	43.11	43.19	43.19	873,200
Jan 25, 2024	44.07	44.33	42.72	43.88	43.88	780,400
Jan 24, 2024	45.81	46.05	43.97	44.03	44.03	943,600
Jan 23, 2024	45.05	45.73	44.20	44.89	44.89	1,803,700
Jan 22, 2024	43.00	45.28	43.00	43.56	43.56	1,152,000
Jan 19, 2024	43.00	43.07	41.71	42.90	42.90	1,720,500
Jan 18, 2024	43.80	43.80	42.93	43.27	43.27	738,600
Jan 17, 2024	43.04	43.38	42.51	42.89	42.89	1,597,600
Jan 16, 2024	45.53	45.67	44.20	44.27	44.27	2,162,000
Jan 12, 2024	47.80	48.18	46.32	46.45	46.45	770,500
Jan 11, 2024	48.04	48.36	46.27	47.01	47.01	2,865,900
Jan 10, 2024	47.79	48.29	47.14	48.26	48.26	981,200
Jan 09, 2024	47.94	48.25	47.08	47.91	47.91	640,900
Jan 08, 2024	48.28	48.75	47.45	48.29	48.29	1,182,600
Jan 05, 2024	48.27	49.45	47.76	48.29	48.29	1,768,900
Jan 04, 2024	49.98	49.98	48.74	48.77	48.77	1,088,000
Jan 03, 2024	50.92	50.93	48.96	50.08	50.08	2,319,200
Jan 02, 2024	52.40	53.42	51.73	52.07	52.07	2,920,300
Dec 29, 2023	53.85	54.39	53.27	53.35	53.35	616,300
Dec 28, 2023	53.59	54.62	53.59	54.22	54.22	672,500
Dec 27, 2023	53.90	54.00	53.31	53.68	53.68	1,078,600
Dec 26, 2023	52.49	53.91	52.44	53.66	53.66	1,462,200
Dec 22, 2023	53.10	53.37	52.18	52.59	52.59	848,600
Dec 21, 2023	51.79	53.22	51.79	53.06	53.06	1,153,600
Dec 20, 2023	53.21	53.21	50.56	50.64	50.64	1,646,200
Dec 19, 2023	51.58	53.13	51.42	52.95	52.95	1,629,200
Dec 18, 2023	50.78	51.78	49.75	50.60	50.60	1,424,000
Dec 18, 2023	0.048 Dividend
Dec 15, 2023	51.93	52.38	50.53	51.78	51.73	2,486,400
Dec 14, 2023	48.90	51.76	48.90	50.76	50.71	4,123,600
Dec 13, 2023	43.89	46.99	43.50	46.94	46.90	3,305,300
Dec 12, 2023	45.27	45.47	43.64	44.46	44.42	1,468,500
Dec 11, 2023	45.21	46.15	45.01	45.81	45.77	1,037,100
Dec 08, 2023	46.48	47.24	45.31	45.82	45.78	877,000
Dec 07, 2023	46.52	46.93	46.35	46.65	46.61	573,700
Dec 06, 2023	47.46	48.19	46.55	46.58	46.54	1,876,900
Dec 05, 2023	47.06	47.94	46.84	47.23	47.19	2,409,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,309.32-713.55(-0.82%)

Invesco Solar ETF (TAN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,309.32
-713.55(-0.82%)