Mail

TAN - Invesco Solar ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	70.89	71.36	70.29	70.82	70.82	521,800
Jun 07, 2023	71.11	72.25	70.77	71.02	71.02	550,800
Jun 06, 2023	71.11	72.15	70.54	71.24	71.24	409,000
Jun 05, 2023	71.77	72.33	71.11	71.81	71.81	454,200
Jun 02, 2023	73.05	73.23	71.46	72.07	72.07	925,100
Jun 01, 2023	69.67	72.08	69.47	71.48	71.48	666,200
May 31, 2023	70.10	70.57	68.82	69.98	69.98	718,500
May 30, 2023	70.89	72.27	70.01	70.81	70.81	770,600
May 26, 2023	70.61	71.15	69.90	70.77	70.77	274,700
May 25, 2023	70.73	70.86	69.80	70.62	70.62	467,000
May 24, 2023	70.79	71.29	69.96	70.82	70.82	315,000
May 23, 2023	71.53	72.43	70.83	71.14	71.14	279,800
May 22, 2023	70.22	71.65	70.13	71.34	71.34	600,100
May 19, 2023	70.61	71.69	69.73	70.11	70.11	324,100
May 18, 2023	71.66	71.66	70.09	70.77	70.77	328,100
May 17, 2023	70.99	71.94	70.50	71.66	71.66	474,500
May 16, 2023	72.41	72.74	70.98	70.99	70.99	572,500
May 15, 2023	72.74	73.65	71.99	72.69	72.69	533,200
May 12, 2023	71.25	74.06	71.08	71.94	71.94	1,412,400
May 11, 2023	69.37	70.24	69.33	69.81	69.81	489,500
May 10, 2023	69.63	70.25	69.31	69.89	69.89	626,900
May 09, 2023	69.64	69.64	68.48	69.25	69.25	536,200
May 08, 2023	70.46	70.57	69.55	69.95	69.95	636,100
May 05, 2023	69.13	70.42	68.71	70.21	70.21	480,100
May 04, 2023	69.52	70.00	67.98	68.27	68.27	566,000
May 03, 2023	68.76	69.70	68.16	68.71	68.71	536,900
May 02, 2023	70.41	70.41	68.64	68.81	68.81	993,100
May 01, 2023	71.86	72.56	70.77	71.13	71.13	643,400
Apr 28, 2023	71.51	72.05	69.86	71.99	71.99	705,200
Apr 27, 2023	71.72	73.40	71.72	72.75	72.75	711,000
Apr 26, 2023	72.89	73.46	70.98	71.45	71.45	1,273,900
Apr 25, 2023	76.71	76.82	75.56	75.62	75.62	436,800
Apr 24, 2023	77.76	77.79	76.25	77.68	77.68	514,300
Apr 21, 2023	77.74	78.27	76.45	77.72	77.72	1,004,200
Apr 20, 2023	76.43	78.05	76.25	77.63	77.63	482,400
Apr 19, 2023	77.69	78.00	77.31	77.78	77.78	541,400
Apr 18, 2023	78.85	79.00	77.74	78.40	78.40	605,700
Apr 17, 2023	76.69	79.09	76.66	78.36	78.36	1,431,000
Apr 14, 2023	77.25	77.42	75.46	76.33	76.33	369,000
Apr 13, 2023	75.48	77.46	75.40	76.99	76.99	635,300
Apr 12, 2023	76.13	76.58	74.59	74.64	74.64	563,100
Apr 11, 2023	75.20	76.05	74.71	75.72	75.72	605,100
Apr 10, 2023	73.16	75.24	73.12	75.19	75.19	372,100
Apr 06, 2023	73.38	74.00	72.95	73.68	73.68	535,200
Apr 05, 2023	75.05	75.79	72.79	73.69	73.69	572,300
Apr 04, 2023	76.35	76.35	75.19	75.83	75.83	335,600
Apr 03, 2023	77.90	78.37	75.81	76.36	76.36	565,600
Mar 31, 2023	76.11	78.33	76.11	77.63	77.63	645,700
Mar 30, 2023	76.59	77.41	75.45	75.75	75.75	795,600
Mar 29, 2023	73.02	74.54	72.05	74.20	74.20	780,200
Mar 28, 2023	72.64	73.06	72.17	72.56	72.56	274,600
Mar 27, 2023	73.89	73.89	71.93	72.92	72.92	486,900
Mar 24, 2023	72.60	73.39	71.86	72.98	72.98	698,900
Mar 23, 2023	73.12	76.18	72.85	73.58	73.58	716,300
Mar 22, 2023	73.93	74.65	72.39	72.49	72.49	573,400
Mar 21, 2023	72.15	74.53	72.12	74.08	74.08	1,151,400
Mar 20, 2023	69.61	71.24	68.96	70.51	70.51	594,500
Mar 17, 2023	72.00	72.06	68.60	69.41	69.41	1,416,700
Mar 16, 2023	72.81	72.81	70.87	72.25	72.25	957,900
Mar 15, 2023	73.44	74.15	71.52	73.23	73.23	818,700
Mar 14, 2023	76.74	77.69	74.84	75.62	75.62	616,700
Mar 13, 2023	73.49	76.22	73.02	75.13	75.13	596,600
Mar 10, 2023	76.55	77.19	74.10	75.06	75.06	1,122,800
Mar 09, 2023	78.04	79.52	76.87	77.02	77.02	584,300
Mar 08, 2023	78.85	78.92	77.26	78.35	78.35	1,070,700
Mar 07, 2023	80.00	80.15	78.30	78.78	78.78	549,900
Mar 06, 2023	78.39	80.44	78.39	79.72	79.72	1,308,300
Mar 03, 2023	76.28	78.85	76.25	78.20	78.20	1,207,000
Mar 02, 2023	76.00	76.32	74.87	76.25	76.25	742,400
Mar 01, 2023	75.51	77.27	75.30	76.55	76.55	845,900
Feb 28, 2023	73.34	74.66	73.29	74.29	74.29	373,900
Feb 27, 2023	73.24	74.63	73.06	74.22	74.22	677,300
Feb 24, 2023	73.56	73.56	72.12	72.59	72.59	666,900
Feb 23, 2023	75.10	75.67	73.53	74.65	74.65	1,006,400
Feb 22, 2023	73.86	74.44	73.22	74.09	74.09	803,000
Feb 21, 2023	75.00	75.63	73.99	74.09	74.09	718,200
Feb 17, 2023	75.48	75.89	74.93	75.70	75.70	989,500
Feb 16, 2023	77.87	78.67	76.23	76.23	76.23	725,700
Feb 15, 2023	76.06	79.16	75.38	79.04	79.04	1,021,300
Feb 14, 2023	75.57	76.76	74.81	76.53	76.53	887,400
Feb 13, 2023	75.92	77.81	75.50	77.08	77.08	827,100
Feb 10, 2023	75.40	76.68	74.80	75.88	75.88	1,065,900
Feb 09, 2023	79.09	79.70	75.92	76.40	76.40	1,364,200
Feb 08, 2023	80.77	80.78	77.81	78.02	78.02	1,181,500
Feb 07, 2023	79.26	79.26	77.50	78.92	78.92	1,459,700
Feb 06, 2023	78.59	79.71	78.20	79.16	79.16	677,300
Feb 03, 2023	80.20	80.93	79.29	79.73	79.73	760,100
Feb 02, 2023	83.80	83.97	81.19	81.70	81.70	906,000
Feb 01, 2023	80.98	83.56	80.42	82.63	82.63	787,800
Jan 31, 2023	78.94	80.83	78.30	80.80	80.80	797,700
Jan 30, 2023	79.45	79.95	78.03	78.22	78.22	781,200
Jan 27, 2023	79.02	80.89	78.34	80.15	80.15	968,800
Jan 26, 2023	80.15	80.42	78.35	79.48	79.48	629,300
Jan 25, 2023	78.88	79.44	77.27	79.20	79.20	1,566,500
Jan 24, 2023	80.69	81.41	79.90	80.68	80.68	609,000
Jan 23, 2023	80.10	82.53	79.08	81.61	81.61	1,045,000
Jan 20, 2023	78.96	79.82	78.25	79.47	79.47	1,177,100
Jan 19, 2023	81.18	81.30	77.52	77.96	77.96	1,332,900
Jan 18, 2023	82.83	83.68	81.10	81.79	81.79	604,800
Jan 17, 2023	81.60	83.12	81.55	82.29	82.29	929,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...