Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

84.82

-2.85

(-3.25%)

At close: 04:00PM EDT

84.20

-0.62

(-0.73%)

After hours:

07:51PM EDT

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	86.56	86.56	84.30	84.82	84.82	1,570,600
Aug 18, 2022	87.16	88.87	87.14	87.67	87.67	873,500
Aug 17, 2022	86.20	87.30	85.12	86.63	86.63	1,448,500
Aug 16, 2022	88.45	88.85	87.25	87.65	87.65	773,400
Aug 15, 2022	88.84	89.72	87.52	88.89	88.89	1,990,000
Aug 12, 2022	87.53	89.22	86.71	89.08	89.08	1,073,600
Aug 11, 2022	91.12	91.12	87.74	87.93	87.93	1,383,900
Aug 10, 2022	88.06	90.17	86.46	90.13	90.13	1,848,700
Aug 09, 2022	83.90	86.10	83.30	85.85	85.85	1,416,100
Aug 08, 2022	87.01	88.75	84.98	85.37	85.37	2,115,100
Aug 05, 2022	84.90	86.52	83.20	84.77	84.77	2,524,800
Aug 04, 2022	82.02	83.92	81.18	83.46	83.46	1,212,400
Aug 03, 2022	83.06	83.14	79.85	81.77	81.77	1,812,400
Aug 02, 2022	81.43	85.39	81.15	84.17	84.17	1,943,900
Aug 01, 2022	84.43	84.65	82.70	83.35	83.35	1,807,000
Jul 29, 2022	82.73	86.01	82.50	85.57	85.57	2,728,600
Jul 28, 2022	82.77	84.93	80.12	82.88	82.88	6,101,900
Jul 27, 2022	74.27	77.29	73.62	77.09	77.09	2,841,400
Jul 26, 2022	73.55	73.65	72.50	72.63	72.63	491,600
Jul 25, 2022	72.21	73.36	71.23	73.21	73.21	607,100
Jul 22, 2022	73.40	74.36	71.70	72.04	72.04	873,100
Jul 21, 2022	73.60	73.60	71.67	73.12	73.12	1,393,400
Jul 20, 2022	72.73	74.21	72.61	73.35	73.35	788,600
Jul 19, 2022	71.84	72.75	70.98	72.61	72.61	653,500
Jul 18, 2022	70.60	72.89	70.60	71.37	71.37	1,063,000
Jul 15, 2022	69.16	69.71	65.90	69.71	69.71	2,604,800
Jul 14, 2022	70.37	71.35	69.01	71.14	71.14	1,024,300
Jul 13, 2022	69.06	71.96	69.02	71.12	71.12	1,026,300
Jul 12, 2022	73.10	73.36	70.08	70.61	70.61	2,139,300
Jul 11, 2022	75.47	75.54	72.77	73.05	73.05	1,308,500
Jul 08, 2022	74.56	77.01	73.75	76.68	76.68	3,004,000
Jul 07, 2022	71.80	75.53	71.80	75.02	75.02	1,667,000
Jul 06, 2022	71.43	72.40	70.26	71.06	71.06	649,100
Jul 05, 2022	70.65	71.69	68.60	71.62	71.62	907,900
Jul 01, 2022	71.05	72.52	70.80	72.00	72.00	843,600
Jun 30, 2022	68.83	71.94	68.66	71.39	71.39	1,177,100
Jun 29, 2022	70.62	70.80	68.55	69.32	69.32	1,726,100
Jun 28, 2022	75.78	75.78	72.18	72.21	72.21	878,200
Jun 27, 2022	73.85	75.89	73.49	75.04	75.04	1,293,300
Jun 24, 2022	74.85	74.89	72.37	73.77	73.77	1,171,400
Jun 23, 2022	71.40	73.38	70.87	73.03	73.03	855,400
Jun 22, 2022	69.82	72.18	69.82	71.11	71.11	1,132,000
Jun 21, 2022	71.59	72.86	71.24	71.45	71.45	1,480,400
Jun 17, 2022	67.42	70.69	67.29	70.13	70.13	1,440,300
Jun 16, 2022	67.69	68.86	65.71	66.21	66.21	1,417,000
Jun 15, 2022	68.95	70.99	67.70	70.19	70.19	1,051,100
Jun 14, 2022	69.19	69.58	67.39	68.14	68.14	880,700
Jun 13, 2022	70.68	71.10	67.88	68.83	68.83	1,815,400
Jun 10, 2022	73.46	75.00	73.04	73.44	73.44	1,900,600
Jun 09, 2022	76.11	76.89	74.62	74.63	74.63	825,700
Jun 08, 2022	77.56	78.64	76.03	76.51	76.51	1,065,500
Jun 07, 2022	76.21	77.66	75.66	77.56	77.56	1,287,000
Jun 06, 2022	78.49	78.82	76.25	76.79	76.79	3,101,200
Jun 03, 2022	73.01	74.97	72.73	73.65	73.65	1,285,900
Jun 02, 2022	70.65	74.63	70.65	74.07	74.07	1,214,300
Jun 01, 2022	71.43	72.03	69.83	70.22	70.22	613,900
May 31, 2022	72.00	72.72	70.72	71.10	71.10	983,900
May 27, 2022	69.72	71.37	69.46	71.28	71.28	873,900
May 26, 2022	67.80	70.09	67.17	69.72	69.72	1,507,000
May 25, 2022	65.82	67.96	65.46	67.41	67.41	891,600
May 24, 2022	66.98	66.98	65.12	66.31	66.31	791,700
May 23, 2022	67.67	68.05	66.09	67.77	67.77	502,400
May 20, 2022	67.88	67.91	65.23	67.19	67.19	1,917,600
May 19, 2022	64.55	67.63	64.46	66.72	66.72	1,614,600
May 18, 2022	63.60	65.82	62.97	63.84	63.84	1,647,100
May 17, 2022	63.14	64.02	62.04	63.99	63.99	1,247,600
May 16, 2022	61.11	62.06	60.34	60.74	60.74	604,100
May 13, 2022	59.87	62.21	59.29	61.71	61.71	1,389,800
May 12, 2022	56.57	59.16	55.54	57.59	57.59	1,050,400
May 11, 2022	60.34	61.42	57.68	57.79	57.79	1,802,800
May 10, 2022	61.45	62.56	58.50	60.32	60.32	1,473,300
May 09, 2022	62.41	63.27	59.43	59.91	59.91	1,179,200
May 06, 2022	66.65	66.85	64.18	64.77	64.77	749,100
May 05, 2022	69.77	69.77	66.17	67.44	67.44	889,000
May 04, 2022	66.72	70.72	66.61	70.55	70.55	1,282,100
May 03, 2022	65.05	67.62	64.98	67.09	67.09	790,700
May 02, 2022	63.42	65.05	63.01	64.98	64.98	668,800
Apr 29, 2022	64.75	66.46	64.11	64.23	64.23	574,200
Apr 28, 2022	64.77	65.53	62.92	64.75	64.75	445,900
Apr 27, 2022	64.05	66.16	63.81	64.16	64.16	865,500
Apr 26, 2022	63.48	64.08	62.32	62.36	62.36	797,200
Apr 25, 2022	63.00	64.09	62.35	63.97	63.97	2,163,500
Apr 22, 2022	65.33	66.76	64.00	64.50	64.50	1,948,000
Apr 21, 2022	70.64	70.90	64.82	65.01	65.01	2,553,300
Apr 20, 2022	73.11	73.51	69.75	69.83	69.83	1,177,300
Apr 19, 2022	71.54	73.46	70.91	73.26	73.26	768,100
Apr 18, 2022	71.50	72.32	71.17	71.66	71.66	1,035,300
Apr 14, 2022	73.10	73.94	72.00	72.04	72.04	867,600
Apr 13, 2022	71.50	73.17	71.15	73.00	73.00	609,200
Apr 12, 2022	73.18	73.74	71.59	71.71	71.71	851,100
Apr 11, 2022	71.84	73.43	71.32	72.22	72.22	1,157,500
Apr 08, 2022	75.01	75.23	72.62	72.71	72.71	778,500
Apr 07, 2022	74.73	75.97	73.08	74.55	74.55	812,300
Apr 06, 2022	76.06	77.00	74.35	75.34	75.34	1,180,900
Apr 05, 2022	79.87	80.52	77.04	77.35	77.35	2,127,600
Apr 04, 2022	77.47	79.71	77.14	79.41	79.41	1,393,400
Apr 01, 2022	76.00	77.70	75.64	76.21	76.21	669,100
Mar 31, 2022	75.99	76.49	75.07	75.46	75.46	699,000
Mar 30, 2022	77.40	78.15	75.48	75.78	75.78	721,300
Mar 29, 2022	75.99	77.39	74.95	77.06	77.06	679,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-154.02(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7697-0.0030(-0.3849%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,454.96-2,346.05(-7.87%)

Invesco Solar ETF (TAN)

S&P/TSX
20,111.38
-154.02(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7697
-0.0030(-0.3849%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,454.96
-2,346.05(-7.87%)