Canada Markets open in 7 hrs 2 mins

Invesco Solar ETF (TAN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
73.61+0.34 (+0.46%)
At close: 04:00PM EDT
73.53 -0.08 (-0.11%)
After hours: 07:53PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 202273.0075.1772.5273.6173.61733,500
Sept 29, 202275.8075.8672.4473.2773.271,041,600
Sept 28, 202275.7777.7174.3877.3377.332,524,900
Sept 27, 202276.3377.4775.2075.9275.92828,600
Sept 26, 202275.3177.1074.2074.3574.351,059,400
Sept 23, 202276.3076.9074.7675.7075.701,746,500
Sept 22, 202280.9381.4877.8178.4778.471,849,200
Sept 21, 202282.0883.6180.6681.2381.231,082,300
Sept 20, 202284.0084.2081.5081.6681.661,376,600
Sept 19, 202283.3184.8383.2684.2984.291,365,300
Sept 16, 202283.5585.0082.8084.9884.981,359,100
Sept 15, 202286.5487.3684.4085.0185.012,205,900
Sept 14, 202286.8688.4485.3588.3588.352,075,100
Sept 13, 202284.9688.1384.5086.6686.662,437,500
Sept 12, 202288.2288.3586.5388.2088.201,487,300
Sept 09, 202288.4388.4986.3887.7987.791,222,500
Sept 08, 202287.0088.8186.0887.7587.751,782,900
Sept 07, 202282.7887.8482.4987.4287.423,826,400
Sept 06, 202281.4083.1580.2482.3582.351,377,000
Sept 02, 202283.6283.6280.4480.8480.84943,900
Sept 01, 202282.5483.5680.7682.7982.791,512,200
Aug 31, 202284.5585.1383.2084.3384.33841,200
Aug 30, 202284.9786.3182.3783.6383.631,241,400
Aug 29, 202284.3886.5784.2884.7184.711,151,800
Aug 26, 202288.3089.3585.6085.7285.721,262,700
Aug 25, 202287.1787.5085.8987.4987.491,010,600
Aug 24, 202283.4686.6783.4685.6585.651,280,500
Aug 23, 202283.5585.0283.1883.9283.92718,300
Aug 22, 202282.5783.9582.0183.3383.331,769,300
Aug 19, 202286.5686.5684.3084.8284.821,571,100
Aug 18, 202287.1688.8787.1487.6787.67873,500
Aug 17, 202286.2087.3085.1286.6386.631,448,500
Aug 16, 202288.4588.8587.2587.6587.65773,400
Aug 15, 202288.8489.7287.5288.8988.891,990,000
Aug 12, 202287.5389.2286.7189.0889.081,074,300
Aug 11, 202291.1291.1287.7487.9387.931,383,900
Aug 10, 202288.0690.1786.4690.1390.131,848,700
Aug 09, 202283.9086.1083.3085.8585.851,416,100
Aug 08, 202287.0188.7584.9885.3785.372,115,100
Aug 05, 202284.9086.5283.2084.7784.772,525,300
Aug 04, 202282.0283.9281.1883.4683.461,212,400
Aug 03, 202283.0683.1479.8581.7781.771,812,400
Aug 02, 202281.4385.3981.1584.1784.171,943,900
Aug 01, 202284.4384.6582.7083.3583.351,807,000
Jul 29, 202282.7386.0182.5085.5785.572,728,600
Jul 28, 202282.7784.9380.1282.8882.886,101,900
Jul 27, 202274.2777.2973.6277.0977.092,841,400
Jul 26, 202273.5573.6572.5072.6372.63491,600
Jul 25, 202272.2173.3671.2373.2173.21607,100
Jul 22, 202273.4074.3671.7072.0472.04873,100
Jul 21, 202273.6073.6071.6773.1273.121,393,400
Jul 20, 202272.7374.2172.6173.3573.35788,600
Jul 19, 202271.8472.7570.9872.6172.61653,500
Jul 18, 202270.6072.8970.6071.3771.371,063,000
Jul 15, 202269.1669.7165.9069.7169.712,604,800
Jul 14, 202270.3771.3569.0171.1471.141,024,300
Jul 13, 202269.0671.9669.0271.1271.121,026,300
Jul 12, 202273.1073.3670.0870.6170.612,139,300
Jul 11, 202275.4775.5472.7773.0573.051,308,500
Jul 08, 202274.5677.0173.7576.6876.683,004,000
Jul 07, 202271.8075.5371.8075.0275.021,667,000
Jul 06, 202271.4372.4070.2671.0671.06649,100
Jul 05, 202270.6571.6968.6071.6271.62907,900
Jul 01, 202271.0572.5270.8072.0072.00843,600
Jun 30, 202268.8371.9468.6671.3971.391,177,100
Jun 29, 202270.6270.8068.5569.3269.321,726,100
Jun 28, 202275.7875.7872.1872.2172.21878,200
Jun 27, 202273.8575.8973.4975.0475.041,293,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...