Invesco Solar ETF (TAN)
NYSEARCA: TAN · Real-Time Price · USD
39.13
-0.14 (-0.36%)
At close: Jul 24, 2025, 4:00 PM
39.25
+0.12 (0.31%)
After-hours: Jul 24, 2025, 8:00 PM EDT
TAN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 39.64 | 39.79 | 38.94 | 39.13 | 39.13 | -0.36% | 428,688 |
Jul 23, 2025 | 39.87 | 39.87 | 38.95 | 39.27 | 39.27 | -2.12% | 949,308 |
Jul 22, 2025 | 39.10 | 40.35 | 39.02 | 40.12 | 40.12 | 4.59% | 1,015,392 |
Jul 21, 2025 | 38.09 | 38.88 | 38.01 | 38.36 | 38.36 | 0.97% | 517,212 |
Jul 18, 2025 | 37.99 | 38.20 | 37.68 | 37.99 | 37.99 | 0.05% | 481,050 |
Jul 17, 2025 | 37.81 | 38.36 | 37.81 | 37.97 | 37.97 | 0.26% | 833,630 |
Jul 16, 2025 | 38.38 | 38.51 | 37.60 | 37.87 | 37.87 | -1.17% | 362,550 |
Jul 15, 2025 | 38.14 | 38.84 | 38.13 | 38.32 | 38.32 | 0.05% | 455,159 |
Jul 14, 2025 | 38.11 | 38.79 | 37.89 | 38.30 | 38.30 | 0.52% | 690,872 |
Jul 11, 2025 | 38.55 | 38.62 | 37.86 | 38.10 | 38.10 | -2.11% | 378,184 |
Jul 10, 2025 | 38.88 | 39.10 | 38.63 | 38.92 | 38.92 | 0.88% | 321,690 |
Jul 9, 2025 | 38.01 | 38.68 | 37.82 | 38.58 | 38.58 | 1.31% | 1,145,805 |
Jul 8, 2025 | 38.10 | 38.52 | 37.82 | 38.08 | 38.08 | -1.22% | 857,020 |
Jul 7, 2025 | 38.49 | 38.93 | 38.16 | 38.55 | 38.55 | -0.46% | 890,264 |
Jul 3, 2025 | 37.75 | 38.92 | 37.55 | 38.73 | 38.73 | 4.56% | 1,963,086 |
Jul 2, 2025 | 36.37 | 37.62 | 36.28 | 37.04 | 37.04 | 5.11% | 1,478,710 |
Jul 1, 2025 | 34.56 | 36.11 | 33.97 | 35.24 | 35.24 | 2.86% | 1,228,042 |
Jun 30, 2025 | 33.95 | 34.69 | 33.72 | 34.26 | 34.26 | 0.35% | 589,287 |
Jun 27, 2025 | 34.62 | 34.62 | 33.75 | 34.14 | 34.14 | -0.50% | 269,861 |
Jun 26, 2025 | 33.83 | 34.56 | 33.83 | 34.31 | 34.31 | 2.51% | 572,289 |
Jun 25, 2025 | 33.54 | 33.58 | 33.01 | 33.47 | 33.47 | 0.18% | 312,700 |
Jun 24, 2025 | 32.31 | 33.66 | 31.93 | 33.41 | 33.41 | 4.21% | 1,142,889 |
Jun 23, 2025 | 31.99 | 32.32 | 31.59 | 32.06 | 32.06 | 0.03% | 556,932 |
Jun 20, 2025 | 32.65 | 33.01 | 32.04 | 32.05 | 32.05 | -1.35% | 1,432,650 |
Jun 18, 2025 | 32.08 | 32.80 | 32.05 | 32.49 | 32.49 | 1.09% | 669,246 |
Jun 17, 2025 | 31.68 | 32.50 | 31.40 | 32.14 | 32.14 | -9.16% | 2,879,520 |
Jun 16, 2025 | 35.36 | 35.64 | 34.75 | 35.38 | 35.38 | 1.17% | 911,858 |
Jun 13, 2025 | 33.50 | 35.26 | 33.45 | 34.97 | 34.97 | 2.16% | 1,206,005 |
Jun 12, 2025 | 34.27 | 34.57 | 34.11 | 34.23 | 34.23 | -0.90% | 307,719 |
Jun 11, 2025 | 34.60 | 34.92 | 34.27 | 34.54 | 34.54 | 0.64% | 812,262 |
Jun 10, 2025 | 34.39 | 34.61 | 33.85 | 34.32 | 34.32 | 1.60% | 548,436 |
Jun 9, 2025 | 33.99 | 34.44 | 33.70 | 33.78 | 33.78 | 0.57% | 452,879 |
Jun 6, 2025 | 33.54 | 33.75 | 33.26 | 33.59 | 33.59 | 0.78% | 494,441 |
Jun 5, 2025 | 33.26 | 33.70 | 32.74 | 33.33 | 33.33 | 0.63% | 756,286 |
Jun 4, 2025 | 33.46 | 33.53 | 32.95 | 33.12 | 33.12 | 0.09% | 698,693 |
Jun 3, 2025 | 31.87 | 33.17 | 31.58 | 33.09 | 33.09 | 3.99% | 1,018,990 |
Jun 2, 2025 | 32.23 | 32.41 | 31.46 | 31.82 | 31.82 | -1.64% | 620,336 |
May 30, 2025 | 31.88 | 32.66 | 31.54 | 32.35 | 32.35 | 1.32% | 677,947 |
May 29, 2025 | 32.25 | 32.40 | 31.77 | 31.93 | 31.93 | 0.79% | 727,324 |
May 28, 2025 | 31.79 | 31.90 | 31.54 | 31.68 | 31.68 | -0.78% | 455,549 |
May 27, 2025 | 31.98 | 32.07 | 31.55 | 31.93 | 31.93 | 0.63% | 724,425 |
May 23, 2025 | 30.96 | 32.04 | 30.75 | 31.73 | 31.73 | 0.92% | 880,263 |
May 22, 2025 | 31.21 | 31.62 | 30.57 | 31.44 | 31.44 | -7.45% | 3,756,446 |
May 21, 2025 | 34.22 | 34.44 | 33.77 | 33.97 | 33.97 | -1.48% | 704,770 |
May 20, 2025 | 34.23 | 35.12 | 34.21 | 34.48 | 34.48 | 0.61% | 550,614 |
May 19, 2025 | 34.36 | 34.58 | 33.83 | 34.27 | 34.27 | -2.48% | 3,033,504 |
May 16, 2025 | 35.43 | 35.93 | 34.90 | 35.14 | 35.14 | -1.46% | 956,081 |
May 15, 2025 | 34.64 | 35.71 | 34.45 | 35.66 | 35.66 | 1.13% | 1,406,512 |
May 14, 2025 | 34.80 | 35.59 | 34.62 | 35.26 | 35.26 | 1.56% | 1,529,355 |
May 13, 2025 | 34.13 | 35.55 | 34.00 | 34.72 | 34.72 | 5.12% | 2,287,202 |