Canada markets open in 9 hours 17 minutes

Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
75.04+1.27 (+1.72%)
At close: 04:00PM EDT
74.83 -0.21 (-0.28%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202273.8575.8973.4975.0475.041,292,400
Jun 24, 202274.8574.8972.3773.7773.771,171,400
Jun 23, 202271.4073.3870.8773.0373.03855,400
Jun 22, 202269.8272.1869.8271.1171.111,132,000
Jun 21, 202271.5972.8671.2471.4571.451,480,400
Jun 17, 202267.4270.6967.2970.1370.131,440,300
Jun 16, 202267.6968.8665.7166.2166.211,417,000
Jun 15, 202268.9570.9967.7070.1970.191,051,100
Jun 14, 202269.1969.5867.3968.1468.14880,700
Jun 13, 202270.6871.1067.8868.8368.831,815,400
Jun 10, 202273.4675.0073.0473.4473.441,900,600
Jun 09, 202276.1176.8974.6274.6374.63825,700
Jun 08, 202277.5678.6476.0376.5176.511,065,500
Jun 07, 202276.2177.6675.6677.5677.561,287,000
Jun 06, 202278.4978.8276.2576.7976.793,101,200
Jun 03, 202273.0174.9772.7373.6573.651,285,900
Jun 02, 202270.6574.6370.6574.0774.071,214,300
Jun 01, 202271.4372.0369.8370.2270.22613,900
May 31, 202272.0072.7270.7271.1071.10983,900
May 27, 202269.7271.3769.4671.2871.28873,900
May 26, 202267.8070.0967.1769.7269.721,507,000
May 25, 202265.8267.9665.4667.4167.41891,600
May 24, 202266.9866.9865.1266.3166.31791,700
May 23, 202267.6768.0566.0967.7767.77502,400
May 20, 202267.8867.9165.2367.1967.191,917,600
May 19, 202264.5567.6364.4666.7266.721,614,600
May 18, 202263.6065.8262.9763.8463.841,647,100
May 17, 202263.1464.0262.0463.9963.991,247,600
May 16, 202261.1162.0660.3460.7460.74604,100
May 13, 202259.8762.2159.2961.7161.711,389,800
May 12, 202256.5759.1655.5457.5957.591,050,400
May 11, 202260.3461.4257.6857.7957.791,802,800
May 10, 202261.4562.5658.5060.3260.321,473,300
May 09, 202262.4163.2759.4359.9159.911,179,200
May 06, 202266.6566.8564.1864.7764.77749,100
May 05, 202269.7769.7766.1767.4467.44889,000
May 04, 202266.7270.7266.6170.5570.551,282,100
May 03, 202265.0567.6264.9867.0967.09790,700
May 02, 202263.4265.0563.0164.9864.98668,800
Apr 29, 202264.7566.4664.1164.2364.23574,200
Apr 28, 202264.7765.5362.9264.7564.75445,900
Apr 27, 202264.0566.1663.8164.1664.16865,500
Apr 26, 202263.4864.0862.3262.3662.36797,200
Apr 25, 202263.0064.0962.3563.9763.972,163,500
Apr 22, 202265.3366.7664.0064.5064.501,948,000
Apr 21, 202270.6470.9064.8265.0165.012,553,300
Apr 20, 202273.1173.5169.7569.8369.831,177,300
Apr 19, 202271.5473.4670.9173.2673.26768,100
Apr 18, 202271.5072.3271.1771.6671.661,035,300
Apr 14, 202273.1073.9472.0072.0472.04867,600
Apr 13, 202271.5073.1771.1573.0073.00609,200
Apr 12, 202273.1873.7471.5971.7171.71851,100
Apr 11, 202271.8473.4371.3272.2272.221,157,500
Apr 08, 202275.0175.2372.6272.7172.71778,500
Apr 07, 202274.7375.9773.0874.5574.55812,300
Apr 06, 202276.0677.0074.3575.3475.341,180,900
Apr 05, 202279.8780.5277.0477.3577.352,127,600
Apr 04, 202277.4779.7177.1479.4179.411,393,400
Apr 01, 202276.0077.7075.6476.2176.21669,100
Mar 31, 202275.9976.4975.0775.4675.46699,000
Mar 30, 202277.4078.1575.4875.7875.78721,300
Mar 29, 202275.9977.3974.9577.0677.06679,200
Mar 28, 202275.1276.5973.8875.9775.971,689,700
Mar 25, 202277.0077.2473.8275.3675.36849,900
Mar 24, 202276.5077.3375.0177.2577.25555,100
Mar 23, 202275.3077.9875.2176.1976.19668,000
Mar 22, 202275.5277.7775.3976.7576.75695,600
Mar 21, 202276.2376.5574.1675.5875.58887,700
Mar 18, 202274.3176.4474.1976.0476.041,501,900
Mar 17, 202273.7075.6173.7075.1875.181,020,200
Mar 16, 202272.9775.6672.3175.6175.611,106,300
Mar 15, 202268.3171.4667.0771.3371.33889,300
Mar 14, 202273.0073.0068.1769.1069.101,259,700
Mar 11, 202276.4477.8173.4073.6373.631,005,900
Mar 10, 202276.9076.9073.1075.0075.001,251,100
Mar 09, 202276.7977.6674.1276.8276.822,422,200
Mar 08, 202272.7077.7372.0676.5176.515,132,400
Mar 07, 202270.8071.7969.8369.9969.992,924,400
Mar 04, 202268.1169.3366.7867.9667.962,286,600
Mar 03, 202270.5870.8067.7468.3368.331,703,000
Mar 02, 202271.6472.5069.0870.3570.351,252,900
Mar 01, 202271.7073.6271.0572.8472.843,631,900
Feb 28, 202268.6272.2368.5471.4771.473,012,900
Feb 25, 202264.9866.4563.9566.4266.421,041,700
Feb 24, 202256.0865.1156.0864.8064.801,873,800
Feb 23, 202261.2361.6959.3759.6659.66642,300
Feb 22, 202261.0761.8359.7860.1560.15800,800
Feb 18, 202263.6664.3262.2862.4862.48834,300
Feb 17, 202264.7565.8763.8263.9663.96507,400
Feb 16, 202264.5965.9163.7065.6665.66738,800
Feb 15, 202263.5365.5963.4565.5565.55459,000
Feb 14, 202262.1063.3261.2761.7361.73441,700
Feb 11, 202264.8265.6362.1262.5862.58967,300
Feb 10, 202264.5467.5364.5465.0565.05768,900
Feb 09, 202267.8668.3165.6866.8366.831,261,800
Feb 08, 202262.4763.9362.2463.8063.80667,800
Feb 07, 202263.4064.3962.6262.8962.89421,700
Feb 04, 202261.4763.8861.3463.4163.41778,700
Feb 03, 202262.5063.6960.9361.4461.441,266,700
Feb 02, 202266.0666.3163.7764.0064.001,085,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...