Invesco Solar ETF (TAN)
NYSEARCA: TAN · Real-Time Price · USD
41.94
+1.36 (3.35%)
At close: Sep 26, 2024, 4:00 PM
42.12
+0.18 (0.43%)
After-hours: Sep 26, 2024, 5:26 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 41.31 | 41.37 | 40.52 | 40.58 | 40.58 | -2.24% | 638,372 |
| Sep 24, 2024 | 41.42 | 41.80 | 41.14 | 41.51 | 41.51 | 1.39% | 881,117 |
| Sep 23, 2024 | 40.73 | 41.02 | 40.34 | 40.94 | 40.94 | 0.69% | 427,226 |
| Sep 20, 2024 | 41.07 | 41.07 | 40.23 | 40.66 | 40.66 | -1.17% | 723,700 |
| Sep 19, 2024 | 42.77 | 42.81 | 41.01 | 41.14 | 41.14 | -0.75% | 867,714 |
| Sep 18, 2024 | 41.32 | 43.14 | 41.21 | 41.45 | 41.45 | -0.02% | 3,627,517 |
| Sep 17, 2024 | 40.50 | 41.65 | 40.50 | 41.46 | 41.46 | 2.19% | 781,729 |
| Sep 16, 2024 | 40.42 | 40.92 | 39.80 | 40.57 | 40.57 | -0.02% | 521,385 |
| Sep 13, 2024 | 40.50 | 40.70 | 40.04 | 40.58 | 40.58 | 1.35% | 774,238 |
| Sep 12, 2024 | 40.32 | 40.34 | 39.69 | 40.04 | 40.04 | -1.11% | 898,816 |
| Sep 11, 2024 | 39.19 | 40.59 | 39.08 | 40.49 | 40.49 | 6.27% | 2,707,035 |
| Sep 10, 2024 | 37.95 | 38.21 | 37.33 | 38.10 | 38.10 | -0.18% | 1,141,281 |
| Sep 9, 2024 | 38.72 | 38.99 | 38.01 | 38.17 | 38.17 | -2.05% | 1,165,041 |
| Sep 6, 2024 | 39.87 | 40.06 | 38.81 | 38.97 | 38.97 | -2.55% | 697,092 |
| Sep 5, 2024 | 40.43 | 40.63 | 39.98 | 39.99 | 39.99 | -0.72% | 279,337 |
| Sep 4, 2024 | 39.59 | 40.40 | 39.55 | 40.28 | 40.28 | 1.16% | 345,874 |
| Sep 3, 2024 | 41.24 | 41.30 | 39.60 | 39.82 | 39.82 | -3.54% | 875,344 |
| Aug 30, 2024 | 41.14 | 41.50 | 40.83 | 41.28 | 41.28 | 1.23% | 663,058 |
| Aug 29, 2024 | 41.30 | 41.40 | 40.76 | 40.78 | 40.78 | -0.34% | 365,512 |
| Aug 28, 2024 | 41.18 | 41.57 | 40.54 | 40.92 | 40.92 | -1.47% | 441,063 |
| Aug 27, 2024 | 41.56 | 41.74 | 41.04 | 41.53 | 41.53 | -0.36% | 258,492 |
| Aug 26, 2024 | 42.57 | 42.87 | 41.65 | 41.68 | 41.68 | -1.16% | 705,371 |
| Aug 23, 2024 | 40.37 | 42.24 | 40.29 | 42.17 | 42.17 | 5.21% | 702,784 |
| Aug 22, 2024 | 40.79 | 40.97 | 39.99 | 40.08 | 40.08 | -2.55% | 643,366 |
| Aug 21, 2024 | 40.84 | 41.18 | 40.64 | 41.13 | 41.13 | 0.96% | 416,748 |
| Aug 20, 2024 | 41.55 | 41.65 | 40.53 | 40.74 | 40.74 | -2.07% | 587,699 |
| Aug 19, 2024 | 40.76 | 41.66 | 40.68 | 41.60 | 41.60 | 2.21% | 411,331 |
| Aug 16, 2024 | 40.86 | 41.07 | 40.34 | 40.70 | 40.70 | -1.00% | 870,189 |
| Aug 15, 2024 | 40.64 | 41.53 | 40.56 | 41.11 | 41.11 | 2.60% | 1,201,092 |
| Aug 14, 2024 | 40.99 | 41.18 | 39.95 | 40.07 | 40.07 | -1.45% | 899,210 |
| Aug 13, 2024 | 39.51 | 40.82 | 39.43 | 40.66 | 40.66 | 3.57% | 1,155,576 |
| Aug 12, 2024 | 39.43 | 39.54 | 39.09 | 39.26 | 39.26 | -0.33% | 1,252,668 |
| Aug 9, 2024 | 40.03 | 40.03 | 38.91 | 39.39 | 39.39 | -2.01% | 947,780 |
| Aug 8, 2024 | 39.54 | 40.53 | 39.52 | 40.20 | 40.20 | 1.88% | 525,657 |
| Aug 7, 2024 | 40.60 | 41.02 | 39.42 | 39.46 | 39.46 | 0.71% | 577,856 |
| Aug 6, 2024 | 39.29 | 39.85 | 38.88 | 39.18 | 39.18 | 0.15% | 789,187 |
| Aug 5, 2024 | 37.86 | 39.84 | 37.42 | 39.12 | 39.12 | -2.66% | 869,743 |
| Aug 2, 2024 | 40.24 | 40.76 | 39.63 | 40.19 | 40.19 | -2.95% | 1,879,320 |
| Aug 1, 2024 | 42.48 | 43.17 | 41.16 | 41.41 | 41.41 | -1.71% | 1,354,620 |
| Jul 31, 2024 | 41.82 | 43.14 | 41.71 | 42.13 | 42.13 | 2.81% | 1,260,156 |
| Jul 30, 2024 | 41.53 | 41.81 | 40.75 | 40.98 | 40.98 | -1.63% | 858,445 |
| Jul 29, 2024 | 42.32 | 42.65 | 41.15 | 41.66 | 41.66 | -2.41% | 2,141,904 |
| Jul 26, 2024 | 42.51 | 43.16 | 42.25 | 42.69 | 42.69 | 1.45% | 1,281,911 |
| Jul 25, 2024 | 41.79 | 42.91 | 41.65 | 42.08 | 42.08 | 0.67% | 553,017 |
| Jul 24, 2024 | 41.50 | 42.73 | 41.50 | 41.80 | 41.80 | 0.87% | 1,168,344 |
| Jul 23, 2024 | 41.23 | 41.89 | 41.08 | 41.44 | 41.44 | -0.43% | 874,210 |
| Jul 22, 2024 | 42.50 | 42.50 | 41.38 | 41.62 | 41.62 | 0.53% | 1,305,049 |
| Jul 19, 2024 | 41.76 | 41.94 | 40.68 | 41.40 | 41.40 | -0.79% | 1,245,580 |
| Jul 18, 2024 | 42.47 | 43.35 | 41.57 | 41.73 | 41.73 | -1.21% | 1,104,510 |
| Jul 17, 2024 | 42.82 | 43.15 | 41.85 | 42.24 | 42.24 | -2.83% | 1,091,325 |
| Jul 16, 2024 | 42.20 | 43.54 | 42.02 | 43.47 | 43.47 | 3.77% | 958,600 |
| Jul 15, 2024 | 42.70 | 42.77 | 41.63 | 41.89 | 41.89 | -5.87% | 2,084,179 |
| Jul 12, 2024 | 43.59 | 44.74 | 43.59 | 44.50 | 44.50 | 2.84% | 1,349,771 |
| Jul 11, 2024 | 42.59 | 43.44 | 42.47 | 43.27 | 43.27 | 4.54% | 1,716,689 |
| Jul 10, 2024 | 40.74 | 41.47 | 40.46 | 41.39 | 41.39 | 1.62% | 924,281 |
| Jul 9, 2024 | 40.30 | 41.09 | 40.07 | 40.73 | 40.73 | 0.69% | 680,201 |
| Jul 8, 2024 | 40.00 | 40.71 | 40.00 | 40.45 | 40.45 | 1.10% | 1,344,444 |
| Jul 5, 2024 | 40.58 | 40.65 | 39.91 | 40.01 | 40.01 | -1.31% | 1,213,280 |
| Jul 3, 2024 | 39.09 | 40.60 | 39.08 | 40.54 | 40.54 | 4.00% | 1,579,154 |
| Jul 2, 2024 | 39.01 | 39.86 | 38.68 | 38.98 | 38.98 | -0.66% | 1,241,309 |
| Jul 1, 2024 | 40.01 | 40.24 | 39.14 | 39.24 | 39.24 | -2.41% | 1,031,920 |
| Jun 28, 2024 | 41.62 | 42.02 | 40.01 | 40.21 | 40.21 | -4.40% | 2,408,962 |
| Jun 27, 2024 | 41.15 | 42.25 | 41.00 | 42.06 | 42.06 | 1.96% | 1,598,799 |
| Jun 26, 2024 | 41.33 | 41.62 | 40.90 | 41.25 | 41.25 | -0.96% | 652,419 |
| Jun 25, 2024 | 42.35 | 42.44 | 41.39 | 41.65 | 41.65 | -3.05% | 972,355 |
| Jun 24, 2024 | 43.06 | 43.67 | 42.32 | 42.96 | 42.96 | -0.62% | 1,595,284 |
| Jun 21, 2024 | 42.80 | 43.74 | 42.80 | 43.23 | 43.23 | -1.23% | 1,105,703 |
| Jun 20, 2024 | 44.10 | 44.14 | 43.30 | 43.77 | 43.77 | -2.97% | 1,515,464 |
| Jun 18, 2024 | 44.54 | 45.29 | 44.42 | 45.11 | 45.11 | 0.40% | 633,997 |
| Jun 17, 2024 | 45.65 | 45.86 | 44.22 | 44.93 | 44.93 | -1.90% | 1,607,270 |
| Jun 14, 2024 | 46.80 | 47.27 | 45.72 | 45.80 | 45.80 | -2.80% | 902,739 |
| Jun 13, 2024 | 48.35 | 48.39 | 46.77 | 47.12 | 47.12 | -2.42% | 686,757 |
| Jun 12, 2024 | 49.59 | 49.93 | 48.03 | 48.29 | 48.29 | 0.96% | 1,483,297 |
| Jun 11, 2024 | 47.00 | 47.96 | 46.43 | 47.83 | 47.83 | 1.21% | 629,292 |
| Jun 10, 2024 | 45.50 | 47.56 | 45.22 | 47.26 | 47.26 | 2.87% | 838,986 |
| Jun 7, 2024 | 46.33 | 47.28 | 45.76 | 45.94 | 45.94 | -3.30% | 1,495,505 |
| Jun 6, 2024 | 48.16 | 48.16 | 47.32 | 47.51 | 47.51 | -2.10% | 806,260 |
| Jun 5, 2024 | 47.60 | 48.96 | 47.36 | 48.53 | 48.53 | 2.36% | 1,006,085 |
| Jun 4, 2024 | 47.97 | 48.14 | 47.27 | 47.41 | 47.41 | -1.50% | 1,723,411 |
| Jun 3, 2024 | 49.40 | 49.40 | 47.87 | 48.13 | 48.13 | -0.31% | 1,134,911 |
| May 31, 2024 | 49.00 | 49.49 | 47.08 | 48.28 | 48.28 | -1.47% | 1,919,703 |
| May 30, 2024 | 48.00 | 49.16 | 47.83 | 49.00 | 49.00 | 2.94% | 1,424,485 |
| May 29, 2024 | 46.82 | 48.20 | 46.60 | 47.60 | 47.60 | -0.04% | 1,875,300 |
| May 28, 2024 | 48.25 | 48.65 | 47.28 | 47.62 | 47.62 | 0.25% | 3,388,177 |
| May 24, 2024 | 45.21 | 47.56 | 45.21 | 47.50 | 47.50 | 5.23% | 2,238,947 |
| May 23, 2024 | 46.67 | 46.67 | 44.84 | 45.14 | 45.14 | -3.46% | 2,820,305 |
| May 22, 2024 | 43.30 | 47.36 | 43.17 | 46.76 | 46.76 | 8.97% | 3,984,688 |
| May 21, 2024 | 42.00 | 42.95 | 41.92 | 42.91 | 42.91 | 1.51% | 1,349,202 |
| May 20, 2024 | 42.61 | 42.66 | 42.05 | 42.27 | 42.27 | -0.80% | 1,040,219 |
| May 17, 2024 | 43.11 | 43.19 | 42.55 | 42.61 | 42.61 | -1.66% | 1,003,609 |
| May 16, 2024 | 43.86 | 44.17 | 43.04 | 43.33 | 43.33 | -0.91% | 509,048 |
| May 15, 2024 | 44.98 | 45.20 | 43.33 | 43.73 | 43.73 | -0.09% | 724,162 |
| May 14, 2024 | 44.13 | 44.55 | 43.20 | 43.77 | 43.77 | 2.34% | 1,602,515 |
| May 13, 2024 | 42.69 | 43.63 | 42.53 | 42.77 | 42.77 | 1.69% | 511,300 |
| May 10, 2024 | 43.50 | 43.85 | 41.97 | 42.06 | 42.06 | -2.64% | 1,078,490 |
| May 9, 2024 | 42.45 | 43.22 | 42.13 | 43.20 | 43.20 | 1.69% | 581,341 |
| May 8, 2024 | 42.61 | 42.62 | 41.89 | 42.48 | 42.48 | -1.35% | 553,648 |
| May 7, 2024 | 43.24 | 43.68 | 43.03 | 43.06 | 43.06 | -0.44% | 464,696 |
| May 6, 2024 | 43.05 | 43.50 | 43.05 | 43.25 | 43.25 | 0.79% | 569,459 |
| May 3, 2024 | 42.63 | 43.59 | 42.35 | 42.91 | 42.91 | 3.42% | 1,338,914 |