Canada Markets closed

Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
86.95+0.62 (+0.72%)
At close: 04:00PM EST
86.94 -0.01 (-0.01%)
After hours: 05:41PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202187.0087.6085.9386.9586.95932,992
Dec. 07, 202185.9487.2585.7086.3386.331,283,200
Dec. 06, 202183.1783.5180.1783.3083.302,250,300
Dec. 03, 202187.1187.5681.4682.1682.162,012,100
Dec. 02, 202186.4087.8285.0186.3386.331,521,800
Dec. 01, 202191.4791.6086.3486.4086.401,576,200
Nov. 30, 202191.4192.6988.2589.4989.492,134,200
Nov. 29, 202191.9492.6190.0092.3392.33939,600
Nov. 26, 202190.9592.7989.5190.6790.671,086,000
Nov. 24, 202193.2294.1590.8293.7093.701,444,600
Nov. 23, 202195.3896.4091.8493.4693.462,046,500
Nov. 22, 202198.73101.3695.6696.0396.033,119,700
Nov. 19, 202194.8799.0094.8798.1298.121,778,900
Nov. 18, 202197.6897.6894.1195.0195.011,481,400
Nov. 17, 202197.8098.7696.6297.1497.141,059,100
Nov. 16, 202198.2798.5096.2497.5197.511,541,200
Nov. 15, 202199.6799.6797.4298.0098.001,365,000
Nov. 12, 202198.7499.8198.2199.6199.611,506,900
Nov. 11, 202194.9299.1694.5098.6298.622,359,000
Nov. 10, 202194.2994.9492.3493.1993.191,458,500
Nov. 09, 202197.2197.4094.0695.8395.831,031,200
Nov. 08, 202197.1597.3996.0096.6096.601,593,500
Nov. 05, 202197.3997.4594.4595.7695.76913,700
Nov. 04, 202197.2697.4895.5597.3697.361,039,700
Nov. 03, 202194.9897.3593.0297.1597.151,530,000
Nov. 02, 202199.9899.9896.4097.3097.302,257,700
Nov. 01, 2021100.00101.5899.45100.53100.532,082,800
Oct. 29, 202197.7799.3397.6699.1099.101,530,800
Oct. 28, 202194.8198.1094.5698.0098.003,827,100
Oct. 27, 202194.1697.1193.6494.1994.194,701,100
Oct. 26, 202191.5292.0288.8289.6989.692,211,300
Oct. 25, 202189.4591.2589.1391.0091.002,204,900
Oct. 22, 202190.0090.0087.5988.4488.441,148,400
Oct. 21, 202189.0291.1989.0290.1690.16888,200
Oct. 20, 202191.0191.0189.0190.1590.151,589,300
Oct. 19, 202189.0092.7088.5391.5191.512,666,900
Oct. 18, 202186.5988.2586.0687.9887.981,339,400
Oct. 15, 202187.7988.4486.7087.1587.151,880,600
Oct. 14, 202188.5088.8286.4687.4787.472,339,400
Oct. 13, 202187.2188.2886.4288.0388.031,993,000
Oct. 12, 202182.5986.1082.4085.8785.872,800,500
Oct. 11, 202179.2482.7979.0081.3981.391,708,500
Oct. 08, 202179.3579.7177.8878.5378.53652,500
Oct. 07, 202179.0580.2578.7579.4079.401,489,900
Oct. 06, 202176.0578.3575.5677.6977.691,376,500
Oct. 05, 202177.5878.7077.2077.7177.71651,000
Oct. 04, 202180.0080.2376.7677.3077.301,495,600
Oct. 01, 202180.8081.5979.6281.0681.06953,500
Sep. 30, 202179.2080.6479.1279.9579.95746,400
Sep. 29, 202180.2680.3378.1778.3678.36962,000
Sep. 28, 202180.9081.1079.3579.7079.70819,500
Sep. 27, 202180.3082.2279.1382.0682.06806,200
Sep. 24, 202181.8282.0080.3680.5480.54998,100
Sep. 23, 202183.7784.0182.5383.0783.07635,100
Sep. 22, 202182.5984.0082.2083.2583.25740,400
Sep. 21, 202182.2082.4280.8781.7881.78485,700
Sep. 20, 202181.5582.0079.5080.8780.871,250,100
Sep. 17, 202183.0185.3282.9785.2285.221,361,100
Sep. 16, 202182.6283.4382.0983.1983.19610,100
Sep. 15, 202183.8584.2782.8284.1584.15558,700
Sep. 14, 202185.2085.5883.8384.3084.30631,700
Sep. 13, 202183.9685.3781.9885.0085.001,199,200
Sep. 10, 202185.4886.3483.1283.3383.33669,400
Sep. 09, 202184.1785.0983.4584.3884.38512,700
Sep. 08, 202186.5187.2283.4583.7483.74935,200
Sep. 07, 202185.6286.0284.7985.2285.22708,400
Sep. 03, 202186.7887.1285.6386.0486.04683,600
Sep. 02, 202187.3388.2286.7387.0187.01701,300
Sep. 01, 202186.0087.1785.5186.0386.03669,700
Aug. 31, 202186.1086.9084.7185.6385.63661,600
Aug. 30, 202185.0086.7385.0086.1186.11779,400
Aug. 27, 202183.0284.5682.8084.1184.11497,400
Aug. 26, 202183.1284.5282.6783.0083.00556,000
Aug. 25, 202182.8083.8782.5883.4583.45649,700
Aug. 24, 202182.3183.4882.0182.3682.36589,600
Aug. 23, 202180.3382.2880.3182.0882.081,035,500
Aug. 20, 202178.2379.8178.0079.6579.65764,400
Aug. 19, 202177.9579.4077.6978.0178.01899,500
Aug. 18, 202179.7880.5878.9779.1779.171,066,700
Aug. 17, 202179.0979.6177.2078.4978.491,673,100
Aug. 16, 202182.2482.4280.2180.5880.581,469,700
Aug. 13, 202185.6885.7782.5382.8282.821,533,500
Aug. 12, 202185.3386.0284.4985.5785.57753,100
Aug. 11, 202187.8188.0083.9285.8785.871,574,900
Aug. 10, 202188.2988.7287.1187.5687.56935,000
Aug. 09, 202186.9488.5585.8088.0988.091,074,700
Aug. 06, 202186.8287.4285.2186.2486.241,109,200
Aug. 05, 202188.7088.7086.8887.0487.04680,400
Aug. 04, 202188.9989.9387.9288.4088.40845,300
Aug. 03, 202187.3789.3387.2088.5088.501,539,200
Aug. 02, 202186.8186.9285.1885.4585.45873,700
Jul. 30, 202183.4087.1782.8785.6785.671,234,800
Jul. 29, 202184.6085.4383.5784.3184.311,121,700
Jul. 28, 202180.7384.8380.4683.8783.871,041,500
Jul. 27, 202181.0681.3078.5980.5280.521,140,200
Jul. 26, 202182.6083.9481.2282.2782.27782,300
Jul. 23, 202184.7184.7582.6383.4683.46718,200
Jul. 22, 202187.2287.5784.5785.6385.63807,600
Jul. 21, 202183.2786.5883.2786.4186.41968,700
Jul. 20, 202181.4783.4680.3082.9382.931,028,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...