TAN - Guggenheim Solar ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201825.0225.0824.6224.6324.63131,800
Feb 26, 201824.7925.0724.7425.0725.0798,000
Feb 23, 201824.9725.0624.6824.9124.91116,000
Feb 22, 201825.1325.1424.8024.9024.90172,200
Feb 21, 201825.1725.4825.0325.0525.05145,400
Feb 20, 201824.6325.0324.5324.9124.91179,800
Feb 16, 201824.6124.9624.5724.8424.84145,400
Feb 15, 201824.3824.6724.2124.6224.62160,200
Feb 14, 201823.3924.0023.3923.9723.97113,800
Feb 13, 201823.1623.5523.1623.5223.52180,200
Feb 12, 201822.7423.1522.7423.0223.02173,900
Feb 09, 201822.4322.6521.7422.4022.40847,800
Feb 08, 201823.1523.3022.5022.5022.50265,100
Feb 07, 201823.2323.4723.1623.1923.19177,300
Feb 06, 201822.6623.5022.5823.4323.43412,300
Feb 05, 201823.9424.1823.1623.1923.19672,900
Feb 02, 201824.5524.5924.0224.0524.051,068,100
Feb 01, 201824.8324.9324.6224.7424.74205,600
Jan 31, 201825.3525.4524.9625.0625.06446,300
Jan 30, 201825.3725.4725.1325.1925.19216,600
Jan 29, 201825.5325.6725.3825.5825.58203,400
Jan 26, 201825.4925.5625.3325.5125.51294,200
Jan 25, 201825.3425.5025.2625.4025.40178,500
Jan 24, 201825.4525.5524.9225.2025.20495,100
Jan 23, 201825.9126.1925.5025.5725.57325,300
Jan 22, 201825.7425.8625.6125.7525.75169,100
Jan 19, 201826.0126.0425.8025.9725.97169,500
Jan 18, 201826.0126.0725.6325.9825.98404,300
Jan 17, 201825.9326.0225.8025.9825.98209,900
Jan 16, 201826.6226.6925.8325.9325.93394,100
Jan 12, 201826.6426.7026.5126.6026.60255,600
Jan 11, 201825.9326.5925.9126.5726.57305,800
Jan 10, 201825.9526.0025.8225.9325.93134,200
Jan 09, 201826.0126.0825.8325.9225.92132,800
Jan 08, 201825.9725.9925.7525.9325.93225,800
Jan 05, 201825.8025.9825.7925.9125.91125,200
Jan 04, 201826.0526.0725.6325.7925.79210,100
Jan 03, 201826.0726.2125.8725.9925.99296,800
Jan 02, 201825.4225.6925.3825.6925.69292,500
Dec 29, 201725.3025.3025.1125.1325.13316,300
Dec 28, 201725.1225.2725.1225.2325.23126,900
Dec 27, 201724.7125.0524.7125.0525.05194,400
Dec 26, 201724.9324.9524.5224.6924.69157,700
Dec 26, 20170.445 Dividend
Dec 22, 201725.2625.2925.1725.2924.85187,200
Dec 21, 201725.0725.2525.0725.2024.76199,200
Dec 20, 201724.9025.0924.7524.8124.37109,900
Dec 19, 201725.0025.0224.6524.7124.28218,200
Dec 18, 201724.7524.9124.7424.8924.45174,400
Dec 15, 201724.4124.5924.2824.5324.1096,000
Dec 14, 201724.4324.5624.3924.4824.0573,000
Dec 13, 201724.5024.6024.3824.4324.00111,300
Dec 12, 201724.4124.5224.1524.2023.77179,300
Dec 11, 201724.5324.7624.4524.4924.06225,100
Dec 08, 201724.1824.3824.1524.3523.92193,800
Dec 07, 201723.3523.8623.1923.8523.43256,400
Dec 06, 201723.4423.6323.4023.4723.06302,500
Dec 05, 201723.1623.5523.0623.4923.08225,100
Dec 04, 201724.4024.5223.2123.3322.921,106,400
Dec 01, 201724.4924.4923.7524.2123.78784,100
Nov 30, 201724.4324.6524.4224.5724.14377,400
Nov 29, 201725.1025.1024.4124.4624.03511,900
Nov 28, 201725.0525.1824.9525.1124.67186,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...