Invesco Solar ETF (TAN)
32.35
-1.33 (-3.95%)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
2/28/2025 | 33.23 | 33.23 | 32.03 | 32.35 | 1,806,546 | 32.35 |
2/27/2025 | 35.01 | 35.01 | 33.61 | 33.68 | 849,014 | 33.68 |
2/26/2025 | 35.09 | 35.86 | 34.96 | 34.96 | 628,027 | 34.96 |
2/25/2025 | 34.37 | 34.86 | 34.13 | 34.26 | 548,018 | 34.26 |
2/24/2025 | 34.43 | 34.65 | 34.05 | 34.28 | 664,399 | 34.28 |
2/21/2025 | 35.48 | 35.54 | 34.21 | 34.44 | 448,667 | 34.44 |
2/20/2025 | 35.38 | 35.47 | 34.73 | 35.38 | 521,546 | 35.38 |
2/19/2025 | 35.76 | 36.40 | 35.50 | 35.50 | 1,657,370 | 35.50 |
2/18/2025 | 34.36 | 34.95 | 34.05 | 34.90 | 932,757 | 34.90 |
2/14/2025 | 34.08 | 34.53 | 33.87 | 34.31 | 448,952 | 34.31 |
2/13/2025 | 33.18 | 33.83 | 33.09 | 33.76 | 273,355 | 33.76 |
2/12/2025 | 33.01 | 33.50 | 32.72 | 33.19 | 350,524 | 33.19 |
2/11/2025 | 33.56 | 33.89 | 33.24 | 33.29 | 337,750 | 33.29 |
2/10/2025 | 34.38 | 34.41 | 34.05 | 34.26 | 284,551 | 34.26 |
2/07/2025 | 34.64 | 34.92 | 34.10 | 34.36 | 487,487 | 34.36 |
2/06/2025 | 33.86 | 34.58 | 33.86 | 34.27 | 685,665 | 34.27 |
2/05/2025 | 34.30 | 34.45 | 33.44 | 33.57 | 800,707 | 33.57 |
2/04/2025 | 33.62 | 34.33 | 33.24 | 33.96 | 389,188 | 33.96 |
2/03/2025 | 32.69 | 33.75 | 32.60 | 33.22 | 490,967 | 33.22 |
1/31/2025 | 34.41 | 34.56 | 33.69 | 33.80 | 285,418 | 33.80 |
1/30/2025 | 34.09 | 34.45 | 33.76 | 34.18 | 370,319 | 34.18 |
1/29/2025 | 33.91 | 34.29 | 33.34 | 33.61 | 1,152,661 | 33.61 |
1/28/2025 | 33.26 | 33.45 | 32.45 | 32.65 | 968,460 | 32.65 |
1/27/2025 | 33.15 | 33.82 | 32.96 | 33.32 | 626,259 | 33.32 |
1/24/2025 | 33.42 | 33.92 | 33.34 | 33.65 | 564,005 | 33.65 |
1/23/2025 | 32.41 | 33.56 | 32.12 | 33.53 | 746,118 | 33.53 |
1/22/2025 | 33.67 | 33.67 | 32.51 | 32.57 | 1,576,081 | 32.57 |
1/21/2025 | 34.09 | 34.24 | 33.27 | 33.67 | 1,223,553 | 33.67 |
1/17/2025 | 35.02 | 35.08 | 34.32 | 34.39 | 669,560 | 34.39 |
1/16/2025 | 34.26 | 34.82 | 34.11 | 34.68 | 467,945 | 34.68 |
1/15/2025 | 35.00 | 35.41 | 34.31 | 34.35 | 457,104 | 34.35 |
1/14/2025 | 33.98 | 34.69 | 33.83 | 33.94 | 779,737 | 33.94 |
1/13/2025 | 33.84 | 33.84 | 32.92 | 33.72 | 884,363 | 33.72 |
1/10/2025 | 34.60 | 34.80 | 33.97 | 34.14 | 812,412 | 34.14 |
1/08/2025 | 35.94 | 35.96 | 35.13 | 35.30 | 1,419,818 | 35.30 |
1/07/2025 | 35.73 | 37.12 | 35.73 | 36.60 | 3,811,201 | 36.60 |
1/06/2025 | 35.84 | 36.64 | 35.51 | 35.55 | 976,219 | 35.55 |
1/03/2025 | 35.00 | 35.27 | 34.80 | 35.15 | 839,299 | 35.15 |
1/02/2025 | 33.60 | 35.02 | 33.60 | 34.73 | 1,176,735 | 34.73 |
12/31/2024 | 33.62 | 0.00 | 33.62 | 33.12 | 0 | 33.12 |
12/30/2024 | 33.40 | 33.72 | 33.12 | 33.62 | 772,107 | 33.62 |
12/27/2024 | 34.02 | 34.25 | 33.65 | 33.95 | 722,333 | 33.95 |
12/26/2024 | 34.05 | 34.67 | 34.04 | 34.39 | 430,297 | 34.39 |
12/24/2024 | 34.20 | 34.67 | 34.03 | 34.43 | 694,979 | 34.43 |
12/23/2024 | 33.28 | 34.07 | 33.24 | 34.06 | 868,810 | 34.06 |
12/20/2024 | 32.25 | 33.81 | 32.15 | 33.54 | 1,157,533 | 33.38 |
12/19/2024 | 33.49 | 33.50 | 32.54 | 32.56 | 1,413,284 | 32.40 |
12/18/2024 | 34.60 | 35.24 | 33.36 | 33.53 | 944,114 | 33.37 |
12/17/2024 | 34.10 | 35.07 | 34.10 | 34.63 | 1,122,794 | 34.46 |
12/16/2024 | 34.75 | 34.82 | 33.98 | 34.16 | 901,625 | 33.99 |
12/13/2024 | 34.81 | 35.07 | 34.62 | 35.07 | 693,455 | 34.90 |
12/12/2024 | 35.31 | 35.54 | 34.86 | 34.88 | 566,372 | 34.71 |
12/11/2024 | 35.99 | 36.03 | 35.08 | 35.55 | 807,887 | 35.38 |
12/10/2024 | 36.10 | 36.10 | 35.51 | 35.79 | 850,796 | 35.61 |
12/09/2024 | 35.79 | 37.66 | 35.79 | 36.79 | 1,512,127 | 36.61 |
12/06/2024 | 35.87 | 35.87 | 35.12 | 35.32 | 641,026 | 35.15 |
12/05/2024 | 36.00 | 36.28 | 35.32 | 35.43 | 799,282 | 35.26 |
12/04/2024 | 36.69 | 36.77 | 35.89 | 36.02 | 1,065,784 | 35.84 |
12/03/2024 | 37.19 | 37.33 | 36.78 | 36.87 | 529,386 | 36.69 |
12/02/2024 | 36.80 | 37.67 | 36.80 | 37.47 | 1,124,713 | 37.29 |