Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solar Invesco ETF (NY: TAN )

41.14 -0.31 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 42.77 42.81 41.01 41.14 867,663 -0.31(-0.75%)
Sep 18, 2024 41.32 43.14 41.21 41.45 3,627,515 -0.01(-0.02%)
Sep 17, 2024 40.50 41.65 40.50 41.46 781,723 +0.89(+2.19%)
Sep 16, 2024 40.42 40.92 39.80 40.57 521,385 -0.01(-0.02%)
Sep 13, 2024 40.50 40.70 40.04 40.58 774,239 +0.54(+1.35%)
Sep 12, 2024 40.32 40.34 39.69 40.04 898,817 -0.45(-1.11%)
Sep 11, 2024 39.19 40.59 39.08 40.49 2,706,812 +2.39(+6.27%)
Sep 10, 2024 37.95 38.21 37.33 38.10 1,141,204 -0.07(-0.18%)
Sep 09, 2024 38.72 38.99 38.01 38.17 1,165,029 -0.80(-2.05%)
Sep 06, 2024 39.87 40.06 38.81 38.97 697,093 -1.02(-2.55%)
Sep 05, 2024 40.43 40.63 39.98 39.99 279,338 -0.29(-0.72%)
Sep 04, 2024 39.59 40.40 39.55 40.28 345,903 +0.46(+1.16%)
Sep 03, 2024 41.24 41.30 39.60 39.82 873,833 -1.46(-3.54%)
Aug 30, 2024 41.14 41.50 40.83 41.28 663,060 +0.50(+1.23%)
Aug 29, 2024 41.30 41.40 40.76 40.78 365,507 -0.14(-0.34%)
Aug 28, 2024 41.18 41.57 40.54 40.92 440,989 -0.61(-1.47%)
Aug 27, 2024 41.56 41.74 41.04 41.53 258,466 -0.15(-0.36%)
Aug 26, 2024 42.57 42.87 41.65 41.68 702,085 -0.49(-1.16%)
Aug 23, 2024 40.37 42.24 40.29 42.17 702,785 +2.09(+5.21%)
Aug 22, 2024 40.79 40.97 39.99 40.08 643,270 -1.05(-2.55%)
Aug 21, 2024 40.84 41.18 40.64 41.13 415,715 +0.39(+0.96%)
Aug 20, 2024 41.55 41.65 40.53 40.74 587,699 -0.86(-2.07%)
Aug 19, 2024 40.76 41.66 40.68 41.60 411,240 +0.90(+2.21%)
Aug 16, 2024 40.86 41.07 40.34 40.70 870,190 -0.41(-1.00%)
Aug 15, 2024 40.64 41.53 40.56 41.11 1,201,093 +1.04(+2.60%)
Aug 14, 2024 40.99 41.18 39.95 40.07 899,103 -0.59(-1.45%)
Aug 13, 2024 39.51 40.82 39.43 40.66 1,155,527 +1.40(+3.57%)
Aug 12, 2024 39.43 39.54 39.09 39.26 1,252,649 -0.13(-0.33%)
Aug 09, 2024 40.03 40.03 38.91 39.39 947,781 -0.81(-2.01%)
Aug 08, 2024 39.54 40.53 39.52 40.20 525,631 +0.74(+1.88%)
Aug 07, 2024 40.60 41.02 39.42 39.46 577,647 +0.28(+0.71%)
Aug 06, 2024 39.29 39.85 38.88 39.18 789,174 +0.06(+0.15%)
Aug 05, 2024 37.86 39.84 37.42 39.12 869,735 -1.07(-2.66%)
Aug 02, 2024 40.24 40.76 39.63 40.19 1,879,321 -1.22(-2.95%)
Aug 01, 2024 42.48 43.17 41.16 41.41 1,354,621 -0.72(-1.71%)
Jul 31, 2024 41.82 43.13 41.71 42.13 1,259,708 +1.15(+2.81%)
Jul 30, 2024 41.53 41.81 40.75 40.98 858,282 -0.68(-1.63%)
Jul 29, 2024 42.32 42.65 41.15 41.66 2,138,847 -1.03(-2.41%)
Jul 26, 2024 42.51 43.16 42.25 42.69 1,281,912 +0.61(+1.45%)
Jul 25, 2024 41.79 42.91 41.65 42.08 552,893 +0.28(+0.67%)
Jul 24, 2024 41.50 42.73 41.50 41.80 1,168,309 +0.36(+0.87%)
Jul 23, 2024 41.23 41.89 41.08 41.44 874,211 -0.18(-0.43%)
Jul 22, 2024 42.50 42.50 41.38 41.62 1,303,348 +0.22(+0.53%)
Jul 19, 2024 41.76 41.94 40.68 41.40 1,245,581 -0.33(-0.79%)
Jul 18, 2024 42.47 43.35 41.57 41.73 1,104,511 -0.51(-1.21%)
Jul 17, 2024 42.82 43.15 41.85 42.24 1,091,103 -1.23(-2.83%)
Jul 16, 2024 42.20 43.54 42.02 43.47 958,494 +1.58(+3.77%)
Jul 15, 2024 42.70 42.77 41.63 41.89 2,084,010 -2.61(-5.87%)
Jul 12, 2024 43.59 44.74 43.59 44.50 1,349,772 +1.23(+2.84%)
Jul 11, 2024 42.59 43.44 42.47 43.27 1,716,671 +1.88(+4.54%)
Jul 10, 2024 40.74 41.47 40.46 41.39 923,262 +0.66(+1.62%)
Jul 09, 2024 40.30 41.09 40.07 40.73 680,201 +0.28(+0.69%)
Jul 08, 2024 40.00 40.71 40.00 40.45 1,344,138 +0.44(+1.10%)
Jul 05, 2024 40.58 40.65 39.91 40.01 1,213,282 -0.53(-1.31%)
Jul 03, 2024 39.09 40.60 39.08 40.54 1,579,155 +1.56(+4.00%)
Jul 02, 2024 39.01 39.86 38.68 38.98 1,241,266 -0.26(-0.66%)
Jul 01, 2024 40.01 40.24 39.14 39.24 1,031,700 -0.97(-2.41%)
Jun 28, 2024 41.62 42.02 40.01 40.21 2,408,963 -1.85(-4.40%)
Jun 27, 2024 41.15 42.25 41.00 42.06 1,598,573 +0.81(+1.96%)
Jun 26, 2024 41.33 41.62 40.90 41.25 652,407 -0.40(-0.96%)
Jun 25, 2024 42.35 42.44 41.39 41.65 972,321 -1.31(-3.05%)
Jun 24, 2024 43.06 43.67 42.32 42.96 1,595,239 -0.27(-0.62%)
Jun 21, 2024 42.80 43.74 42.80 43.23 1,105,704 -0.54(-1.23%)
Jun 20, 2024 44.10 44.13 43.30 43.77 1,515,193 -1.34(-2.97%)
Jun 18, 2024 44.54 45.28 44.42 45.11 633,998 +0.18(+0.40%)
Jun 17, 2024 45.65 45.86 44.22 44.93 1,607,227 -0.87(-1.90%)
Jun 14, 2024 46.80 47.27 45.72 45.80 902,740 -1.32(-2.80%)
Jun 13, 2024 48.35 48.39 46.77 47.12 686,510 -1.17(-2.42%)
Jun 12, 2024 49.59 49.93 48.03 48.29 1,483,198 +0.46(+0.96%)
Jun 11, 2024 47.00 47.96 46.43 47.83 629,291 +0.57(+1.21%)
Jun 10, 2024 45.50 47.56 45.22 47.26 838,561 +1.32(+2.87%)
Jun 07, 2024 46.33 47.28 45.76 45.94 1,495,506 -1.57(-3.30%)
Jun 06, 2024 48.16 48.16 47.32 47.51 806,068 -1.02(-2.10%)
Jun 05, 2024 47.60 48.96 47.36 48.53 1,005,822 +1.12(+2.36%)
Jun 04, 2024 47.97 48.14 47.27 47.41 1,722,992 -0.72(-1.50%)
Jun 03, 2024 49.40 49.40 47.87 48.13 1,134,759 -0.15(-0.31%)
May 31, 2024 49.00 49.49 47.08 48.28 1,919,704 -0.72(-1.47%)
May 30, 2024 48.00 49.16 47.83 49.00 1,423,971 +1.40(+2.94%)
May 29, 2024 46.82 48.20 46.60 47.60 1,875,245 -0.02(-0.04%)
May 28, 2024 48.25 48.65 47.28 47.62 3,388,170 +0.12(+0.25%)
May 24, 2024 45.21 47.56 45.21 47.50 2,238,948 +2.36(+5.23%)
May 23, 2024 46.67 46.67 44.84 45.14 2,820,296 -1.62(-3.46%)
May 22, 2024 43.30 47.36 43.17 46.76 3,983,000 +3.85(+8.97%)
May 21, 2024 42.00 42.95 41.92 42.91 1,348,538 +0.64(+1.51%)
May 20, 2024 42.61 42.66 42.05 42.27 1,040,217 -0.34(-0.80%)
May 17, 2024 43.11 43.19 42.55 42.61 1,003,610 -0.72(-1.66%)
May 16, 2024 43.86 44.17 43.04 43.33 509,028 -0.40(-0.91%)
May 15, 2024 44.98 45.20 43.33 43.73 724,161 -0.04(-0.09%)
May 14, 2024 44.13 44.55 43.20 43.77 1,602,490 +1.00(+2.34%)
May 13, 2024 42.69 43.63 42.53 42.77 511,288 +0.71(+1.69%)
May 10, 2024 43.50 43.85 41.97 42.06 1,078,491 -1.14(-2.64%)
May 09, 2024 42.45 43.22 42.13 43.20 581,125 +0.72(+1.69%)
May 08, 2024 42.61 42.62 41.89 42.48 553,553 -0.58(-1.35%)
May 07, 2024 43.24 43.68 43.03 43.06 464,696 -0.19(-0.44%)
May 06, 2024 43.05 43.50 43.05 43.25 568,445 +0.34(+0.79%)
May 03, 2024 42.63 43.59 42.35 42.91 1,338,916 +1.42(+3.42%)
May 02, 2024 40.87 41.54 40.23 41.49 724,731 +1.19(+2.95%)
May 01, 2024 40.12 41.72 40.12 40.30 996,093 -0.03(-0.07%)
Apr 30, 2024 40.79 41.05 40.29 40.33 882,899 -1.29(-3.10%)
Apr 29, 2024 41.30 42.02 41.29 41.62 640,812 +0.85(+2.08%)
Apr 26, 2024 40.07 41.09 40.00 40.77 832,179 +0.98(+2.46%)
Apr 25, 2024 39.51 39.88 38.83 39.79 1,211,633 -0.52(-1.29%)
Apr 24, 2024 40.33 41.29 39.88 40.31 1,425,956 -0.19(-0.47%)
Apr 23, 2024 39.96 41.13 39.68 40.50 1,517,250 +0.55(+1.38%)
Apr 22, 2024 39.72 40.14 39.11 39.95 1,131,744 +0.36(+0.91%)
Apr 19, 2024 39.56 39.86 39.37 39.59 1,193,585 -0.11(-0.28%)
Apr 18, 2024 40.22 40.53 39.61 39.70 2,739,076 -0.40(-1.00%)
Apr 17, 2024 40.10 40.85 39.84 40.10 2,488,364 +0.36(+0.91%)
Apr 16, 2024 40.11 40.33 39.58 39.74 2,256,050 -0.86(-2.12%)
Apr 15, 2024 41.75 42.13 40.46 40.60 1,198,803 -1.39(-3.31%)
Apr 12, 2024 43.25 43.83 41.85 41.99 1,415,285 -1.69(-3.87%)
Apr 11, 2024 44.32 44.81 43.08 43.68 1,201,950 -0.29(-0.66%)
Apr 10, 2024 43.79 44.14 43.23 43.97 1,699,589 -1.55(-3.41%)
Apr 09, 2024 44.11 45.59 43.87 45.52 1,078,718 +1.78(+4.07%)
Apr 08, 2024 43.40 44.25 43.40 43.74 460,887 +0.61(+1.41%)
Apr 05, 2024 43.14 43.77 42.95 43.13 569,580 -0.59(-1.35%)
Apr 04, 2024 44.43 45.46 43.52 43.72 1,084,535 -0.16(-0.36%)
Apr 03, 2024 42.77 43.99 42.67 43.88 762,842 +0.49(+1.13%)
Apr 02, 2024 43.96 44.36 43.19 43.39 1,573,954 -1.68(-3.73%)
Apr 01, 2024 45.28 45.90 44.76 45.07 1,206,925 -0.30(-0.66%)
Mar 28, 2024 45.40 45.35 45.35 45.37 1,223,792 -0.02(-0.04%)
Mar 27, 2024 43.24 45.42 43.24 45.39 2,099,376 +2.37(+5.51%)
Mar 26, 2024 43.55 43.90 42.99 43.02 717,419 -0.43(-0.99%)
Mar 25, 2024 43.64 44.24 43.36 43.45 781,068 -0.58(-1.32%)
Mar 22, 2024 44.25 44.52 43.79 44.03 569,179 -0.36(-0.81%)
Mar 21, 2024 44.23 45.14 44.19 44.39 757,633 +0.30(+0.68%)
Mar 20, 2024 42.59 44.40 42.50 44.09 1,221,095 +1.04(+2.42%)
Mar 19, 2024 42.69 43.28 42.69 43.05 603,798 +0.25(+0.58%)
Mar 18, 2024 42.55 43.32 42.10 42.80 1,258,978 +0.25(+0.59%)
Mar 15, 2024 42.52 43.02 42.29 42.55 887,014 -0.14(-0.33%)
Mar 14, 2024 44.04 44.39 42.33 42.69 1,553,038 -1.18(-2.69%)
Mar 13, 2024 44.75 45.12 43.77 43.87 647,391 -0.75(-1.68%)
Mar 12, 2024 46.10 46.10 44.31 44.62 1,103,747 -1.76(-3.79%)
Mar 11, 2024 46.65 47.56 46.23 46.38 1,477,020 +0.61(+1.33%)
Mar 08, 2024 46.00 46.60 45.36 45.77 1,265,217 +0.80(+1.78%)
Mar 07, 2024 44.36 45.10 44.31 44.97 622,638 +1.03(+2.34%)
Mar 06, 2024 43.72 44.28 43.00 43.94 1,152,888 +0.94(+2.19%)
Mar 05, 2024 42.83 43.72 42.35 43.00 1,190,081 -0.39(-0.90%)
Mar 04, 2024 44.25 44.53 43.01 43.39 1,118,575 -0.79(-1.79%)
Mar 01, 2024 43.40 44.49 42.97 44.18 1,088,082 +1.03(+2.39%)
Feb 29, 2024 43.17 44.28 42.59 43.15 774,561 +1.14(+2.71%)
Feb 28, 2024 42.52 42.85 41.90 42.01 934,815 -0.55(-1.29%)
Feb 27, 2024 42.50 42.86 42.03 42.56 579,739 +0.58(+1.38%)
Feb 26, 2024 41.75 42.73 41.44 41.98 836,820 -0.01(-0.02%)
Feb 23, 2024 42.69 42.79 41.86 41.99 1,325,777 -0.66(-1.55%)
Feb 22, 2024 44.70 44.78 42.63 42.65 1,467,410 -2.11(-4.71%)
Feb 21, 2024 44.41 45.10 44.13 44.76 919,958 -1.05(-2.29%)
Feb 20, 2024 46.21 46.37 45.27 45.81 914,705 -1.05(-2.24%)
Feb 16, 2024 47.21 47.49 46.60 46.86 1,058,823 -0.54(-1.14%)
Feb 15, 2024 47.46 48.23 46.68 47.40 1,455,936 +0.77(+1.65%)
Feb 14, 2024 45.60 46.63 45.02 46.63 836,452 +2.14(+4.81%)
Feb 13, 2024 44.58 45.69 43.75 44.49 1,542,108 -2.81(-5.94%)
Feb 12, 2024 45.76 47.96 45.67 47.30 1,165,542 +1.81(+3.98%)
Feb 09, 2024 44.32 45.74 44.00 45.49 1,382,298 +1.39(+3.15%)
Feb 08, 2024 44.30 44.51 43.65 44.10 1,433,629 -0.06(-0.14%)
Feb 07, 2024 44.51 45.06 43.12 44.16 2,922,360 +1.88(+4.45%)
Feb 06, 2024 41.47 42.36 41.04 42.28 1,299,430 +1.18(+2.87%)
Feb 05, 2024 41.34 41.36 40.15 41.10 2,181,571 -1.18(-2.79%)
Feb 02, 2024 42.46 42.52 41.55 42.28 1,705,741 -1.14(-2.63%)
Feb 01, 2024 43.61 44.51 42.65 43.42 1,390,482 +1.05(+2.48%)
Jan 31, 2024 43.28 44.75 42.30 42.37 2,152,065 -0.85(-1.97%)
Jan 30, 2024 43.65 43.84 42.93 43.22 928,849 -0.83(-1.88%)
Jan 29, 2024 42.76 44.15 42.31 44.05 1,386,492 +0.86(+1.99%)
Jan 26, 2024 43.65 44.24 43.11 43.19 873,170 -0.69(-1.57%)
Jan 25, 2024 44.07 44.33 42.72 43.88 780,424 -0.15(-0.34%)
Jan 24, 2024 45.81 46.05 43.97 44.03 943,068 -0.86(-1.92%)
Jan 23, 2024 45.05 45.73 44.20 44.89 1,802,885 +1.33(+3.05%)
Jan 22, 2024 43.00 45.27 43.00 43.56 1,151,962 +0.66(+1.54%)
Jan 19, 2024 43.00 43.06 41.71 42.90 1,722,775 -0.37(-0.86%)
Jan 18, 2024 43.80 43.80 42.93 43.27 738,639 +0.38(+0.89%)
Jan 17, 2024 43.04 43.38 42.51 42.89 1,597,603 -1.38(-3.12%)
Jan 16, 2024 45.53 45.57 44.20 44.27 2,161,996 -2.18(-4.69%)
Jan 12, 2024 47.80 48.18 46.32 46.45 770,710 -0.56(-1.19%)
Jan 11, 2024 48.04 48.36 46.27 47.01 2,865,910 -1.25(-2.59%)
Jan 10, 2024 47.79 48.29 47.14 48.26 980,825 +0.35(+0.73%)
Jan 09, 2024 47.94 48.25 47.08 47.91 640,859 -0.38(-0.79%)
Jan 08, 2024 48.28 48.75 47.45 48.29 1,182,155 +0.00(+0.00%)
Jan 05, 2024 48.27 49.45 47.76 48.29 1,768,979 -0.48(-0.98%)
Jan 04, 2024 49.98 49.98 48.73 48.77 1,087,089 -1.31(-2.62%)
Jan 03, 2024 50.92 50.93 48.96 50.08 2,318,937 -1.99(-3.82%)
Jan 02, 2024 52.40 53.42 51.73 52.07 2,918,914 -1.28(-2.40%)
Dec 29, 2023 53.85 54.39 53.28 53.35 617,426 -0.87(-1.60%)
Dec 28, 2023 53.59 54.62 53.59 54.22 671,465 +0.54(+1.01%)
Dec 27, 2023 53.90 54.00 53.31 53.68 1,077,423 +0.02(+0.04%)
Dec 26, 2023 52.49 53.91 52.44 53.66 1,461,469 +1.07(+2.03%)
Dec 22, 2023 53.10 53.37 52.17 52.59 849,187 -0.47(-0.89%)
Dec 21, 2023 51.79 53.22 51.79 53.06 1,153,620 +2.42(+4.78%)
Dec 20, 2023 53.21 53.21 50.56 50.64 1,644,183 -2.31(-4.36%)
Dec 19, 2023 51.58 53.13 51.42 52.95 1,628,169 +2.35(+4.64%)
Dec 18, 2023 50.78 51.78 49.75 50.60 1,427,833 -1.13(-2.19%)
Dec 15, 2023 51.88 52.33 50.48 51.73 2,489,549 +1.02(+2.01%)
Dec 14, 2023 48.85 51.71 48.85 50.71 4,125,495 +3.82(+8.14%)
Dec 13, 2023 43.85 46.95 43.46 46.90 3,307,169 +2.48(+5.58%)
Dec 12, 2023 45.23 45.43 43.60 44.42 1,469,475 -1.35(-2.95%)
Dec 11, 2023 45.17 46.11 44.97 45.77 1,038,095 -0.01(-0.02%)
Dec 08, 2023 46.44 47.20 45.27 45.78 877,882 -0.83(-1.78%)
Dec 07, 2023 46.48 46.88 46.31 46.61 574,232 +0.07(+0.15%)
Dec 06, 2023 47.42 48.15 46.51 46.54 1,878,629 -0.65(-1.38%)
Dec 05, 2023 47.02 47.90 46.81 47.19 2,459,890 -0.51(-1.07%)
Dec 04, 2023 47.70 48.58 47.35 47.70 3,035,235 -0.13(-0.27%)
Dec 01, 2023 45.33 47.91 45.10 47.83 1,419,210 +2.03(+4.43%)
Nov 30, 2023 45.68 46.13 44.99 45.80 938,712 +0.00(+0.00%)
Nov 29, 2023 45.72 46.55 45.51 45.80 1,153,196 +0.55(+1.21%)
Nov 28, 2023 44.42 45.45 44.01 45.25 802,196 +0.66(+1.48%)
Nov 27, 2023 45.05 45.30 44.50 44.59 2,160,287 -0.85(-1.87%)
Nov 24, 2023 45.57 45.77 45.30 45.44 1,232,826 -0.58(-1.26%)
Nov 22, 2023 46.57 46.69 45.86 46.02 807,535 +0.02(+0.04%)
Nov 21, 2023 46.51 46.76 45.88 46.00 773,093 -0.99(-2.11%)
Nov 20, 2023 46.25 47.32 45.55 46.99 1,006,610 +1.40(+3.07%)
Nov 17, 2023 45.87 45.87 44.51 45.59 1,034,672 +0.15(+0.33%)
Nov 16, 2023 45.83 46.40 45.23 45.44 1,279,146 -1.17(-2.51%)
Nov 15, 2023 46.32 48.05 46.06 46.61 2,192,996 +0.62(+1.35%)
Nov 14, 2023 43.55 46.09 43.55 45.99 3,170,187 +4.32(+10.36%)
Nov 13, 2023 41.17 42.07 40.83 41.67 940,853 +0.31(+0.75%)
Nov 10, 2023 41.06 41.42 40.51 41.36 821,520 -0.16(-0.39%)
Nov 09, 2023 42.47 43.02 41.36 41.52 754,618 -0.98(-2.30%)
Nov 08, 2023 43.27 43.36 42.22 42.50 919,767 -1.37(-3.12%)
Nov 07, 2023 43.23 44.09 43.02 43.87 1,067,637 +0.03(+0.07%)
Nov 06, 2023 45.26 45.26 43.49 43.84 1,088,053 -0.82(-1.83%)
Nov 03, 2023 44.38 45.55 44.09 44.66 1,107,809 +1.66(+3.86%)
Nov 02, 2023 41.72 43.40 41.64 43.00 1,510,356 +1.52(+3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.