Invesco Solar ETF (TAN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.49

+2.39

(+6.27%)

At close: 04:00PM EDT

40.76

+0.27

(+0.67%)

Pre-Market:

06:12AM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	39.19	40.59	39.08	40.49	40.49	2,706,500
Sept 10, 2024	37.95	38.21	37.33	38.10	38.10	1,141,100
Sept 09, 2024	38.72	38.99	38.01	38.17	38.17	1,165,000
Sept 06, 2024	39.87	40.06	38.81	38.97	38.97	697,100
Sept 05, 2024	40.43	40.63	39.98	39.99	39.99	279,300
Sept 04, 2024	39.59	40.40	39.55	40.28	40.28	345,900
Sept 03, 2024	41.24	41.30	39.60	39.82	39.82	875,300
Aug 30, 2024	41.14	41.50	40.83	41.28	41.28	662,900
Aug 29, 2024	41.30	41.40	40.76	40.78	40.78	365,500
Aug 28, 2024	41.18	41.57	40.54	40.92	40.92	440,900
Aug 27, 2024	41.56	41.74	41.04	41.53	41.53	258,500
Aug 26, 2024	42.57	42.87	41.65	41.68	41.68	705,400
Aug 23, 2024	40.37	42.24	40.29	42.17	42.17	702,800
Aug 22, 2024	40.79	40.97	39.99	40.08	40.08	643,400
Aug 21, 2024	40.84	41.18	40.64	41.13	41.13	416,700
Aug 20, 2024	41.55	41.65	40.53	40.74	40.74	587,600
Aug 19, 2024	40.76	41.66	40.68	41.60	41.60	411,200
Aug 16, 2024	40.86	41.07	40.34	40.70	40.70	870,200
Aug 15, 2024	40.64	41.53	40.56	41.11	41.11	1,201,000
Aug 14, 2024	40.99	41.18	39.95	40.07	40.07	899,100
Aug 13, 2024	39.51	40.82	39.43	40.66	40.66	1,155,500
Aug 12, 2024	39.43	39.54	39.09	39.26	39.26	1,252,600
Aug 09, 2024	40.03	40.03	38.91	39.39	39.39	947,800
Aug 08, 2024	39.54	40.53	39.52	40.20	40.20	525,600
Aug 07, 2024	40.60	41.02	39.42	39.46	39.46	577,900
Aug 06, 2024	39.29	39.85	38.88	39.18	39.18	789,200
Aug 05, 2024	37.86	39.84	37.42	39.12	39.12	869,700
Aug 02, 2024	40.24	40.76	39.63	40.19	40.19	1,879,300
Aug 01, 2024	42.48	43.17	41.16	41.41	41.41	1,354,600
Jul 31, 2024	41.82	43.14	41.71	42.13	42.13	1,260,200
Jul 30, 2024	41.53	41.81	40.75	40.98	40.98	858,200
Jul 29, 2024	42.32	42.65	41.15	41.66	41.66	2,141,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7371+0.0003(+0.04%)

CRUDE OIL68.56+1.25(+1.86%)

Bitcoin CAD78,778.38+2,209.30(+2.89%)

Invesco Solar ETF (TAN)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7371
+0.0003(+0.04%)

CRUDE OIL
68.56
+1.25(+1.86%)

Bitcoin CAD
78,778.38
+2,209.30(+2.89%)