Canada markets closed

Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
44.50+1.23 (+2.84%)
At close: 04:00PM EDT
44.60 +0.10 (+0.23%)
After hours: 07:58PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202443.5944.7443.5944.5044.501,348,500
Jul 11, 202442.5943.4442.4743.2743.271,716,200
Jul 10, 202440.7441.4740.4641.3941.39924,300
Jul 09, 202440.3041.0940.0740.7340.73679,400
Jul 08, 202440.0040.7140.0040.4540.451,344,400
Jul 05, 202440.5840.6539.9140.0140.011,213,300
Jul 03, 202439.0940.6039.0840.5440.541,579,200
Jul 02, 202439.0139.8638.6838.9838.981,241,100
Jul 01, 202440.0140.2439.1439.2439.241,031,900
Jun 28, 202441.6242.0240.0140.2140.212,409,000
Jun 27, 202441.1542.2541.0042.0642.061,598,800
Jun 26, 202441.3341.6240.9041.2541.25652,400
Jun 25, 202442.3542.4441.3941.6541.65972,400
Jun 24, 202443.0643.6742.3242.9642.961,595,300
Jun 21, 202442.8043.7442.8043.2343.231,105,700
Jun 20, 202444.1044.1443.3043.7743.771,515,500
Jun 18, 202444.5445.2844.4245.1145.11634,000
Jun 17, 202445.6545.8644.2244.9344.931,607,300
Jun 14, 202446.8047.2745.7245.8045.80902,700
Jun 13, 202448.3548.3946.7747.1247.12686,800
Jun 12, 202449.5949.9348.0348.2948.291,483,300
Jun 11, 202447.0047.9646.4347.8347.83629,300
Jun 10, 202445.5047.5645.2247.2647.26839,000
Jun 07, 202446.3347.2845.7645.9445.941,495,400
Jun 06, 202448.1648.1647.3247.5147.51806,300
Jun 05, 202447.6048.9647.3648.5348.531,006,100
Jun 04, 202447.9748.1447.2747.4147.411,723,400
Jun 03, 202449.4049.4047.8748.1348.131,134,900
May 31, 202449.0049.4947.0848.2848.281,919,700
May 30, 202448.0049.1647.8349.0049.001,424,500
May 29, 202446.8248.2046.6047.6047.601,875,200
May 28, 202448.2548.6547.2847.6247.623,388,200
May 24, 202445.2147.5645.2147.5047.502,237,700
May 23, 202446.6746.6744.8445.1445.142,820,300
May 22, 202443.3047.3643.1746.7646.763,984,700
May 21, 202442.0042.9541.9242.9142.911,349,200
May 20, 202442.6142.6642.0542.2742.271,040,200
May 17, 202443.1143.1942.5542.6142.611,003,600
May 16, 202443.8644.1743.0443.3343.33509,000
May 15, 202444.9845.2043.3343.7343.73724,200
May 14, 202444.1344.5543.2043.7743.771,602,500
May 13, 202442.6943.6342.5342.7742.77511,300
May 10, 202443.5043.8541.9742.0642.061,078,500
May 09, 202442.4543.2242.1343.2043.20581,300
May 08, 202442.6142.6241.8942.4842.48553,400
May 07, 202443.2443.6843.0343.0643.06464,700
May 06, 202443.0543.5043.0543.2543.25569,500
May 03, 202442.6343.5942.3542.9142.911,338,900
May 02, 202440.8741.5440.2341.4941.49724,700
May 01, 202440.1241.7240.1240.3040.30996,100
Apr 30, 202440.7941.0540.2940.3340.33882,900
Apr 29, 202441.3042.0241.2941.6241.62640,800
Apr 26, 202440.0741.0940.0040.7740.77832,100
Apr 25, 202439.5139.8838.8339.7939.791,211,900
Apr 24, 202440.3341.2939.8840.3140.311,425,900
Apr 23, 202439.9641.1339.6840.5040.501,518,700
Apr 22, 202439.7240.1439.1139.9539.951,131,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...