TAN - Invesco Solar ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201823.0123.1622.8222.8622.8663,300
Jul 19, 201822.6523.1322.6523.0723.0759,300
Jul 18, 201822.9523.0722.8323.0623.0687,800
Jul 17, 201823.1523.2423.0123.0523.0599,500
Jul 16, 201823.3523.5023.1323.2623.26124,900
Jul 13, 201823.2823.3823.2423.2823.28111,500
Jul 12, 201823.5123.5523.3723.4923.49116,000
Jul 11, 201823.3623.5623.3523.3723.3776,400
Jul 10, 201823.7823.8623.7323.8023.8084,600
Jul 09, 201823.7323.9523.5723.9323.9384,100
Jul 06, 201823.0423.5623.0423.5423.5487,400
Jul 05, 201823.0523.2622.9223.2623.2673,900
Jul 03, 201823.2923.3123.0523.0823.0872,600
Jul 02, 201822.8423.3022.7523.2623.2687,300
Jun 29, 201823.1923.2923.0923.1023.1080,000
Jun 28, 201822.7923.0922.6123.0823.08226,300
Jun 27, 201823.4023.5422.9022.9622.96175,700
Jun 26, 201823.3223.5023.2023.4123.41169,600
Jun 25, 201823.6623.7023.1323.3123.3184,000
Jun 22, 201823.6223.8423.5423.7023.7071,500
Jun 21, 201823.6023.6023.3623.4823.4870,000
Jun 20, 201823.6323.6723.3423.5123.5176,300
Jun 19, 201823.1323.3922.9623.3823.38200,000
Jun 18, 201823.2323.4623.0123.3823.38140,500
Jun 15, 201823.9923.9923.1923.2523.25178,600
Jun 14, 201823.9224.0523.8623.9923.99106,700
Jun 13, 201823.8924.0323.7023.8423.84180,900
Jun 12, 201823.3423.4823.1123.3023.30224,800
Jun 11, 201823.2023.3223.1123.1723.17219,900
Jun 08, 201823.0723.3323.0723.1923.19134,200
Jun 07, 201823.2723.5723.0723.2323.23325,400
Jun 06, 201823.6023.6023.1223.2923.29573,800
Jun 05, 201823.7023.9423.3723.5123.51576,300
Jun 04, 201824.9824.9823.6924.0324.03424,700
Jun 01, 201825.6725.7725.1025.1725.17140,200
May 31, 201825.8526.0325.4325.4825.4878,700
May 30, 201825.7626.0125.4725.8625.8677,200
May 29, 201825.3725.5725.1925.5725.57252,300
May 25, 201825.8025.9825.6225.9125.91434,400
May 24, 201826.3326.3325.8626.0426.04182,300
May 23, 201826.5526.6326.2026.3326.33181,300
May 22, 201827.0027.0726.6826.7226.72124,300
May 21, 201826.9027.0326.8426.9326.93409,000
May 18, 201826.7126.7126.4626.5526.55135,300
May 17, 201826.9326.9526.5426.7326.73287,600
May 16, 201826.4626.9226.4126.8126.81261,300
May 15, 201826.2426.4025.9826.2926.29190,000
May 14, 201826.1226.6526.1226.3826.38459,600
May 11, 201826.2326.2425.7625.9025.90213,900
May 10, 201825.4626.2125.2626.1526.15561,400
May 09, 201824.7525.2424.4025.0025.00378,500
May 08, 201824.6924.7024.4824.6024.6047,400
May 07, 201824.2724.7424.2724.6424.6456,400
May 04, 201824.0624.4024.0524.2524.25164,300
May 03, 201824.5324.5324.0724.3524.35326,800
May 02, 201824.3724.6824.3724.4924.4946,500
May 01, 201824.6124.6124.2624.3524.3575,600
Apr 30, 201825.1925.1924.5724.6224.6242,400
Apr 27, 201825.0325.3925.0325.1125.1175,900
Apr 26, 201824.6124.9324.6124.8924.89100,500
Apr 25, 201824.7824.8224.4424.6724.6755,700
Apr 24, 201825.3425.3624.7024.8824.8865,200
Apr 23, 201825.3725.4025.0625.1425.1466,400
Apr 20, 201825.2425.3625.1425.3025.3071,300
Apr 19, 201825.4625.4725.1625.2925.2972,800
Apr 18, 201825.0425.4325.0425.3425.34177,300
Apr 17, 201824.4124.8524.4124.7924.79103,400
Apr 16, 201824.7224.7624.4424.5324.53107,400
Apr 13, 201824.9524.9624.6024.6924.6969,700
Apr 12, 201824.9525.0524.8224.9324.9351,500
Apr 11, 201825.0025.1324.9024.9724.9752,200
Apr 10, 201825.1725.3325.0525.0625.0692,200
Apr 09, 201824.6524.9224.6124.6124.6142,000
Apr 06, 201824.6424.9524.2624.3824.3883,200
Apr 05, 201824.5325.0224.5324.9724.97200,500
Apr 04, 201823.7624.3623.5524.3424.34143,500
Apr 03, 201824.4424.5023.9924.4124.41112,700
Apr 02, 201824.4424.5224.1124.3624.3681,600
Mar 29, 201824.3024.7724.2624.5624.5688,700
Mar 28, 201824.9224.9224.2224.2724.27209,100
Mar 27, 201825.4825.7224.9125.0225.02180,600
Mar 26, 201825.3725.6825.1425.6725.67261,400
Mar 23, 201824.7925.0124.6424.6424.64131,600
Mar 22, 201825.0125.2724.8324.8824.88169,900
Mar 21, 201825.5525.9725.4425.8325.83188,500
Mar 20, 201825.2725.6525.2325.6225.6286,900
Mar 19, 201825.2425.4525.0925.2625.2660,600
Mar 16, 201825.0825.3025.0525.2225.2234,200
Mar 15, 201825.3525.3725.1225.1625.1682,600
Mar 14, 201825.3225.3525.1125.2825.2851,200
Mar 13, 201825.5325.5525.1525.1925.19206,300
Mar 12, 201825.2425.4525.2125.4125.41113,100
Mar 09, 201825.1825.2825.0425.2525.25124,100
Mar 08, 201824.8024.9124.7124.8824.8882,600
Mar 07, 201824.7624.9524.6524.7524.7558,900
Mar 06, 201824.6624.9524.6624.8924.89105,500
Mar 05, 201824.3024.6824.3024.6524.6597,400
Mar 02, 201824.0024.3423.7124.3124.3185,500
Mar 01, 201824.3624.5424.0824.3424.34159,600
Feb 28, 201824.7524.7524.2724.2724.27126,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...