Invesco Solar ETF (TAN) Historical Stock Data
39.79 ↓0.52 (-1.29%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TAN is up 0.07% a day on average. There have been 15 days where Invesco Solar ETF closed green and 15 days where TAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 39.51 | 39.79 | ↑$0.28 (0.71%) | 38.83 | 39.88 | 1.21M |
| 2024-04-24 | 40.33 | 40.31 | ↓$0.02 (-0.05%) | 39.88 | 41.29 | 1.43M |
| 2024-04-23 | 39.96 | 40.50 | ↑$0.54 (1.35%) | 39.68 | 41.13 | 1.51M |
| 2024-04-22 | 39.72 | 39.95 | ↑$0.23 (0.58%) | 39.11 | 40.14 | 1.02M |
| 2024-04-19 | 39.56 | 39.59 | ↑$0.03 (0.08%) | 39.37 | 39.86 | 1.16M |
| 2024-04-18 | 40.22 | 39.70 | ↓$0.52 (-1.29%) | 39.61 | 40.53 | 2.70M |
| 2024-04-17 | 40.10 | 40.10 | ↑$0.00 (0.00%) | 39.85 | 40.85 | 2.49M |
| 2024-04-16 | 40.11 | 39.74 | ↓$0.37 (-0.92%) | 39.58 | 40.33 | 2.26M |
| 2024-04-15 | 41.75 | 40.60 | ↓$1.15 (-2.75%) | 40.46 | 42.13 | 1.20M |
| 2024-04-12 | 43.25 | 41.99 | ↓$1.26 (-2.91%) | 41.85 | 43.83 | 1.42M |
| 2024-04-11 | 44.32 | 43.68 | ↓$0.64 (-1.44%) | 43.08 | 44.81 | 1.17M |
| 2024-04-10 | 43.79 | 43.97 | ↑$0.18 (0.41%) | 43.23 | 44.16 | 1.70M |
| 2024-04-09 | 44.11 | 45.52 | ↑$1.41 (3.20%) | 43.87 | 45.59 | 1.08M |
| 2024-04-08 | 43.40 | 43.74 | ↑$0.34 (0.78%) | 43.40 | 44.25 | 460.87K |
| 2024-04-05 | 43.14 | 43.13 | ↓$0.01 (-0.02%) | 42.95 | 43.77 | 569.32K |
| 2024-04-04 | 44.43 | 43.72 | ↓$0.71 (-1.60%) | 43.52 | 45.46 | 1.08M |
| 2024-04-03 | 42.77 | 43.88 | ↑$1.11 (2.60%) | 42.67 | 43.99 | 762.68K |
| 2024-04-02 | 43.96 | 43.39 | ↓$0.57 (-1.30%) | 43.19 | 44.36 | 1.57M |
| 2024-04-01 | 45.28 | 45.07 | ↓$0.21 (-0.46%) | 44.76 | 45.90 | 1.18M |
| 2024-03-28 | 45.40 | 45.37 | ↓$0.03 (-0.07%) | 45.00 | 46.13 | 1.22M |
| 2024-03-27 | 43.24 | 45.39 | ↑$2.15 (4.97%) | 43.24 | 45.42 | 2.10M |
| 2024-03-26 | 43.55 | 43.02 | ↓$0.53 (-1.22%) | 42.99 | 43.90 | 717.41K |
| 2024-03-25 | 43.64 | 43.45 | ↓$0.19 (-0.44%) | 43.36 | 44.25 | 778.31K |
| 2024-03-22 | 44.25 | 44.03 | ↓$0.22 (-0.50%) | 43.79 | 44.52 | 569.16K |
| 2024-03-21 | 44.23 | 44.39 | ↑$0.16 (0.36%) | 44.19 | 45.14 | 756.96K |
| 2024-03-20 | 42.59 | 44.09 | ↑$1.50 (3.52%) | 42.50 | 44.40 | 1.22M |
| 2024-03-19 | 42.69 | 43.05 | ↑$0.36 (0.84%) | 42.69 | 43.28 | 603.80K |
| 2024-03-18 | 42.55 | 42.80 | ↑$0.25 (0.59%) | 42.10 | 43.32 | 1.26M |
| 2024-03-15 | 42.52 | 42.55 | ↑$0.03 (0.07%) | 42.29 | 43.02 | 886.73K |
| 2024-03-14 | 44.04 | 42.69 | ↓$1.35 (-3.07%) | 42.33 | 44.39 | 1.55M |
Create an account or log in to view more rows.
$TAN who here can't stand the CEO?
$TAN Dip buyers are going to get wrecked
$TAN LOL
$TAN overvalued
$TAN might get a sell off today
$TAN Monday I'm out Apes
going to enjoy these gains
$TAN Markets about as efficient as a retirement home
$TAN do what the markets tells you to do not the other way around
$TAN Green by EOD guarentee
$TAN I blocked some bears and I liked it!