TAN - Invesco Solar ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201931.2631.2930.8031.1631.16168,487
Sep 17, 201930.2431.2530.2031.1931.19234,200
Sep 16, 201929.8630.2929.7730.1830.18245,200
Sep 13, 201929.3729.7229.3129.5929.59149,000
Sep 12, 201930.2030.2229.2429.3529.35289,800
Sep 11, 201929.2029.8429.1829.8229.82294,000
Sep 10, 201929.0129.1428.4529.0629.06576,800
Sep 09, 201930.1430.1429.1629.2729.27320,200
Sep 06, 201930.2930.2929.6629.7429.74147,200
Sep 05, 201930.8130.9029.9630.1230.12229,800
Sep 04, 201929.9930.4529.9330.3930.39174,200
Sep 03, 201930.1130.4029.7629.7629.76224,300
Aug 30, 201930.9931.0830.0830.5530.55124,800
Aug 29, 201930.8331.0630.2930.5430.54153,400
Aug 28, 201930.3230.6630.1830.5030.50182,000
Aug 27, 201930.9531.0330.3030.3530.35262,500
Aug 26, 201930.3530.7730.2130.7630.76338,100
Aug 23, 201930.7531.0930.0030.0530.05330,600
Aug 22, 201931.3631.4030.6630.9930.99285,600
Aug 21, 201931.7331.8031.2831.7231.72423,900
Aug 20, 201930.8631.0330.4530.9630.96234,400
Aug 19, 201930.7130.8530.3030.6730.67458,100
Aug 16, 201929.1729.9229.1729.8129.81219,900
Aug 15, 201929.4329.4528.7428.9228.92275,000
Aug 14, 201929.6929.7928.9729.0929.09375,500
Aug 13, 201929.9530.6429.8330.3130.31239,200
Aug 12, 201930.4830.6430.2030.3230.32303,900
Aug 09, 201931.4331.5030.6030.8130.81347,400
Aug 08, 201931.0731.5930.8331.5831.58408,600
Aug 07, 201929.9031.0629.6331.0431.041,089,400
Aug 06, 201929.1629.4928.9829.3529.35386,100
Aug 05, 201929.3729.4528.2828.6428.64538,800
Aug 02, 201930.6630.6630.0130.3830.38192,100
Aug 01, 201930.1831.3630.1030.3730.37712,100
Jul 31, 201929.5029.8729.2129.5129.51271,900
Jul 30, 201928.5828.8928.4628.8928.89117,500
Jul 29, 201928.5128.7928.2728.7428.74206,100
Jul 26, 201928.4328.5928.3228.5128.5195,500
Jul 25, 201928.5028.5028.2328.2628.26169,900
Jul 24, 201928.5828.7628.4028.6128.61120,600
Jul 23, 201929.2029.2028.3528.6728.67210,200
Jul 22, 201929.1429.2528.7929.0029.00169,700
Jul 19, 201929.1329.2428.9829.0429.04300,600
Jul 18, 201928.9629.0328.6928.9328.93111,200
Jul 17, 201928.8829.1128.8428.9028.90316,300
Jul 16, 201928.7728.9828.6328.7728.7780,900
Jul 15, 201929.0029.0028.6628.7828.78128,500
Jul 12, 201928.5728.8928.5728.7528.75233,000
Jul 11, 201929.1329.1328.3028.3628.36272,800
Jul 10, 201929.3529.3528.8229.0629.06139,900
Jul 09, 201929.0229.2328.8929.0329.03236,000
Jul 08, 201929.2429.2428.9729.1929.19121,000
Jul 05, 201928.8829.2728.6529.2629.26370,100
Jul 03, 201929.2029.3829.1129.2129.21145,100
Jul 02, 201928.9029.0728.6729.0729.07260,600
Jul 01, 201928.7628.9228.5428.8128.81443,800
Jun 28, 201928.2328.3228.0528.2728.27222,700
Jun 27, 201927.6228.1727.6228.1428.14289,200
Jun 26, 201927.6727.7727.5027.5227.52164,000
Jun 25, 201927.9927.9927.3027.3127.31156,200
Jun 24, 201928.0828.2027.9628.0828.08178,700
Jun 21, 201928.0728.1027.7528.0028.0085,500
Jun 20, 201928.4328.5428.0328.1228.12228,100
Jun 19, 201927.9128.0627.5228.0428.04165,800
Jun 18, 201927.0828.1127.0627.8127.81227,300
Jun 17, 201927.0627.1026.7226.8126.81268,400
Jun 14, 201927.5827.5827.1427.3027.30125,600
Jun 13, 201927.1927.7127.1827.6627.66165,800
Jun 12, 201927.3727.3726.8426.9126.91144,400
Jun 11, 201927.6227.6627.3027.4527.45202,300
Jun 10, 201927.2927.6327.1727.4127.41447,000
Jun 07, 201926.7927.2326.7427.0127.01529,100
Jun 06, 201926.5626.7226.3026.6426.6491,200
Jun 05, 201926.6426.8226.4026.8226.82348,600
Jun 04, 201926.0626.3926.0026.3026.30255,200
Jun 03, 201925.6826.1525.6826.0826.0890,400
May 31, 201925.7425.8325.5025.6725.67108,000
May 30, 201925.6426.0725.6425.9725.97133,200
May 29, 201925.6425.6925.4225.6225.6246,700
May 28, 201925.5425.8325.5425.7925.7951,000
May 24, 201925.4025.5625.2825.5025.5038,000
May 23, 201925.4925.5724.8825.0825.08114,400
May 22, 201925.7025.9725.7025.9325.9348,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...