Invesco Solar ETF (TAN)

32.35Last Price

-1.33 (-3.95%)Change

Date Range:

2024-12-02 - 2025-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	33.23	33.23	32.03	32.35	1,806,676	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