TAN - Invesco Solar ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201925.7025.9725.7025.9325.9348,116
May 21, 201925.1825.8625.1825.7625.7670,000
May 20, 201925.1025.1024.7324.9924.9969,600
May 17, 201925.5325.5425.2225.2525.25105,400
May 16, 201925.3226.0025.3225.8525.8578,800
May 15, 201924.6225.2524.6225.2225.2235,500
May 14, 201924.5324.8724.5224.7224.7244,700
May 13, 201924.7924.8724.1724.4324.43158,100
May 10, 201924.8825.4424.7925.3925.39256,100
May 09, 201925.4425.4424.6324.8224.821,158,700
May 08, 201926.0926.0925.6825.7625.76103,100
May 07, 201925.8026.1925.8026.1526.15119,000
May 06, 201925.4425.6225.1825.5525.55179,000
May 03, 201925.6526.2525.6526.2126.21261,500
May 02, 201925.3825.5225.1325.4525.45304,900
May 01, 201925.3925.7125.3725.3725.37137,400
Apr 30, 201925.1625.3724.9625.0925.09154,800
Apr 29, 201925.5325.5625.3125.3725.3770,800
Apr 26, 201925.3425.5525.1825.5525.55113,000
Apr 25, 201925.5525.5825.3525.5025.50100,500
Apr 24, 201925.5725.7925.4925.5825.5887,800
Apr 23, 201925.3225.6825.2525.6125.61159,800
Apr 22, 201925.0325.3225.0125.3225.32110,000
Apr 18, 201925.2525.2625.0425.0925.0962,000
Apr 17, 201925.1225.2425.0925.1625.1678,300
Apr 16, 201924.8024.9824.7724.9324.93113,500
Apr 15, 201924.7924.8324.5524.7224.7255,500
Apr 12, 201924.7424.7424.5924.6124.6133,400
Apr 11, 201924.7424.7424.3924.4324.4359,400
Apr 10, 201924.5824.9324.5424.8724.87198,000
Apr 09, 201924.8424.8724.4724.5024.50129,700
Apr 08, 201924.8324.9824.7424.9724.9787,700
Apr 05, 201924.5224.8724.5224.8024.80117,200
Apr 04, 201924.1324.3424.0424.3324.3375,600
Apr 03, 201923.9024.2323.8924.0724.07100,100
Apr 02, 201923.8023.9523.6623.7423.74317,600
Apr 01, 201923.3123.6423.3123.6023.60158,500
Mar 29, 201923.2723.3123.0623.1623.16354,200
Mar 28, 201922.9823.1422.8123.1423.1474,500
Mar 27, 201923.0823.1422.7323.0123.01152,800
Mar 26, 201923.2123.4022.8823.0723.07128,400
Mar 25, 201923.1823.2622.9423.1223.1299,600
Mar 22, 201923.9724.0023.1923.2723.27232,300
Mar 21, 201924.3724.4624.0124.1824.1889,700
Mar 20, 201924.6124.8824.4824.7724.7759,000
Mar 19, 201924.5124.8024.4624.6624.6689,300
Mar 18, 201924.2024.5424.1524.5124.51233,200
Mar 15, 201924.1324.2423.9924.0224.0291,700
Mar 14, 201924.1824.3324.0824.1124.1166,900
Mar 13, 201924.1224.1823.9924.1724.1788,000
Mar 12, 201924.1424.1724.0224.0724.0775,200
Mar 11, 201923.4924.0723.4524.0124.01157,100
Mar 08, 201923.0023.2422.7623.1923.19208,200
Mar 07, 201923.6823.8123.3923.4223.42250,000
Mar 06, 201924.6224.6223.9324.0224.02561,400
Mar 05, 201924.9524.9524.6924.7324.73175,900
Mar 04, 201925.3025.3024.7424.9724.97269,700
Mar 01, 201925.0825.3124.9925.0525.05152,900
Feb 28, 201924.7624.9624.6224.9224.92298,200
Feb 27, 201924.6624.8324.5324.8224.82115,800
Feb 26, 201924.8925.0424.7624.9724.97146,300
Feb 25, 201925.6025.8025.1625.2125.21284,700
Feb 22, 201924.5825.1624.5025.1625.16215,400
Feb 21, 201924.3224.5524.3124.3924.3986,700
Feb 20, 201924.0424.2523.8123.8823.88102,000
Feb 19, 201923.4024.0523.3824.0024.00145,000
Feb 15, 201923.6223.6223.1023.2323.2375,300
Feb 14, 201923.2823.7523.2623.6223.6293,100
Feb 13, 201923.2323.3623.1523.2923.29262,900
Feb 12, 201923.2423.3023.1123.1223.12107,100
Feb 11, 201922.7722.9822.7422.8822.88115,400
Feb 08, 201922.5922.7622.4122.7422.7474,900
Feb 07, 201923.0023.1922.6922.9022.90104,000
Feb 06, 201923.3523.5523.2423.2823.28167,200
Feb 05, 201923.1023.1822.9623.1423.1471,300
Feb 04, 201922.7922.9922.7922.9922.99168,900
Feb 01, 201923.3623.3622.6022.7222.72126,000
Jan 31, 201922.7423.4022.7223.2923.29242,100
Jan 30, 201922.2022.5822.1922.4922.49119,400
Jan 29, 201922.2922.2921.9722.0022.00106,200
Jan 28, 201921.7822.2921.7722.2622.26167,100
Jan 25, 201921.4621.8921.4621.7621.76106,400
Jan 24, 201920.7821.2520.7821.2521.25162,700
Jan 23, 201920.3920.7520.3920.6020.60165,100
Jan 22, 201920.3820.4420.0520.2120.21149,100
Jan 18, 201920.7520.8220.4120.4620.46519,400
Jan 17, 201920.2320.7420.2320.6120.61166,500
Jan 16, 201920.3120.5319.9020.2620.26169,200
Jan 15, 201920.3620.5020.2820.3620.36181,400
Jan 14, 201920.2420.5220.2220.3520.3532,900
Jan 11, 201920.3820.4520.3020.3920.3936,700
Jan 10, 201920.1720.5420.1220.5420.54229,200
Jan 09, 201920.0020.2320.0020.1020.1083,400
Jan 08, 201920.0520.1319.7319.8219.8235,900
Jan 07, 201919.7320.0819.5719.8119.8181,900
Jan 04, 201918.9819.5418.9019.4519.4564,400
Jan 03, 201918.8518.9518.5118.5918.5969,800
Jan 02, 201918.4518.8218.3018.7918.79134,900
Dec 31, 201818.6318.7918.3518.5518.55103,300
Dec 28, 201818.6218.7818.4318.5718.57180,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...