Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Solar Invesco ETF
(NY:
TAN
)
42.91
+1.42 (+3.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
40.79
41.05
40.29
40.33
882,899
-1.29(-3.10%)
Apr 29, 2024
41.30
42.02
41.29
41.62
640,812
+0.85(+2.08%)
Apr 26, 2024
40.07
41.09
40.00
40.77
832,179
+0.98(+2.46%)
Apr 25, 2024
39.51
39.88
38.83
39.79
1,211,633
-0.52(-1.29%)
Apr 24, 2024
40.33
41.29
39.88
40.31
1,425,956
-0.19(-0.47%)
Apr 23, 2024
39.96
41.13
39.68
40.50
1,517,250
+0.55(+1.38%)
Apr 22, 2024
39.72
40.14
39.11
39.95
1,131,744
+0.36(+0.91%)
Apr 19, 2024
39.56
39.86
39.37
39.59
1,193,585
-0.11(-0.28%)
Apr 18, 2024
40.22
40.53
39.61
39.70
2,739,076
-0.40(-1.00%)
Apr 17, 2024
40.10
40.85
39.84
40.10
2,488,364
+0.36(+0.91%)
Apr 16, 2024
40.11
40.33
39.58
39.74
2,256,050
-0.86(-2.12%)
Apr 15, 2024
41.75
42.13
40.46
40.60
1,198,803
-1.39(-3.31%)
Apr 12, 2024
43.25
43.83
41.85
41.99
1,415,285
-1.69(-3.87%)
Apr 11, 2024
44.32
44.81
43.08
43.68
1,201,950
-0.29(-0.66%)
Apr 10, 2024
43.79
44.14
43.23
43.97
1,699,589
-1.55(-3.41%)
Apr 09, 2024
44.11
45.59
43.87
45.52
1,078,718
+1.78(+4.07%)
Apr 08, 2024
43.40
44.25
43.40
43.74
460,887
+0.61(+1.41%)
Apr 05, 2024
43.14
43.77
42.95
43.13
569,580
-0.59(-1.35%)
Apr 04, 2024
44.43
45.46
43.52
43.72
1,084,535
-0.16(-0.36%)
Apr 03, 2024
42.77
43.99
42.67
43.88
762,842
+0.49(+1.13%)
Apr 02, 2024
43.96
44.36
43.19
43.39
1,573,954
-1.68(-3.73%)
Apr 01, 2024
45.28
45.90
44.76
45.07
1,206,925
-0.30(-0.66%)
Mar 28, 2024
45.40
45.35
45.35
45.37
1,223,792
-0.02(-0.04%)
Mar 27, 2024
43.24
45.42
43.24
45.39
2,099,376
+2.37(+5.51%)
Mar 26, 2024
43.55
43.90
42.99
43.02
717,419
-0.43(-0.99%)
Mar 25, 2024
43.64
44.24
43.36
43.45
781,068
-0.58(-1.32%)
Mar 22, 2024
44.25
44.52
43.79
44.03
569,179
-0.36(-0.81%)
Mar 21, 2024
44.23
45.14
44.19
44.39
757,633
+0.30(+0.68%)
Mar 20, 2024
42.59
44.40
42.50
44.09
1,221,095
+1.04(+2.42%)
Mar 19, 2024
42.69
43.28
42.69
43.05
603,798
+0.25(+0.58%)
Mar 18, 2024
42.55
43.32
42.10
42.80
1,258,978
+0.25(+0.59%)
Mar 15, 2024
42.52
43.02
42.29
42.55
887,014
-0.14(-0.33%)
Mar 14, 2024
44.04
44.39
42.33
42.69
1,553,038
-1.18(-2.69%)
Mar 13, 2024
44.75
45.12
43.77
43.87
647,391
-0.75(-1.68%)
Mar 12, 2024
46.10
46.10
44.31
44.62
1,103,747
-1.76(-3.79%)
Mar 11, 2024
46.65
47.56
46.23
46.38
1,477,020
+0.61(+1.33%)
Mar 08, 2024
46.00
46.60
45.36
45.77
1,265,217
+0.80(+1.78%)
Mar 07, 2024
44.36
45.10
44.31
44.97
622,638
+1.03(+2.34%)
Mar 06, 2024
43.72
44.28
43.00
43.94
1,152,888
+0.94(+2.19%)
Mar 05, 2024
42.83
43.72
42.35
43.00
1,190,081
-0.39(-0.90%)
Mar 04, 2024
44.25
44.53
43.01
43.39
1,118,575
-0.79(-1.79%)
Mar 01, 2024
43.40
44.49
42.97
44.18
1,088,082
+1.03(+2.39%)
Feb 29, 2024
43.17
44.28
42.59
43.15
774,561
+1.14(+2.71%)
Feb 28, 2024
42.52
42.86
41.90
42.01
934,815
-0.55(-1.29%)
Feb 27, 2024
42.50
42.86
42.03
42.56
579,739
+0.58(+1.38%)
Feb 26, 2024
41.75
42.73
41.44
41.98
836,820
-0.01(-0.02%)
Feb 23, 2024
42.69
42.79
41.86
41.99
1,325,777
-0.66(-1.55%)
Feb 22, 2024
44.70
44.78
42.63
42.65
1,467,410
-2.11(-4.71%)
Feb 21, 2024
44.41
45.10
44.13
44.76
919,958
-1.05(-2.29%)
Feb 20, 2024
46.21
46.37
45.27
45.81
914,705
-1.05(-2.24%)
Feb 16, 2024
47.21
47.49
46.60
46.86
1,058,823
-0.54(-1.14%)
Feb 15, 2024
47.46
48.23
46.68
47.40
1,455,936
+0.77(+1.65%)
Feb 14, 2024
45.60
46.63
45.02
46.63
836,452
+2.14(+4.81%)
Feb 13, 2024
44.58
45.69
43.75
44.49
1,542,108
-2.81(-5.94%)
Feb 12, 2024
45.76
47.96
45.67
47.30
1,165,542
+1.81(+3.98%)
Feb 09, 2024
44.32
45.74
44.00
45.49
1,382,298
+1.39(+3.15%)
Feb 08, 2024
44.30
44.51
43.65
44.10
1,433,629
-0.06(-0.14%)
Feb 07, 2024
44.51
45.06
43.12
44.16
2,922,360
+1.88(+4.45%)
Feb 06, 2024
41.47
42.36
41.04
42.28
1,299,430
+1.18(+2.87%)
Feb 05, 2024
41.34
41.36
40.15
41.10
2,181,571
-1.18(-2.79%)
Feb 02, 2024
42.46
42.52
41.55
42.28
1,705,741
-1.14(-2.63%)
Feb 01, 2024
43.61
44.51
42.65
43.42
1,390,482
+1.05(+2.48%)
Jan 31, 2024
43.28
44.75
42.30
42.37
2,152,065
-0.85(-1.97%)
Jan 30, 2024
43.65
43.84
42.93
43.22
928,849
-0.83(-1.88%)
Jan 29, 2024
42.76
44.15
42.31
44.05
1,386,492
+0.86(+1.99%)
Jan 26, 2024
43.65
44.24
43.11
43.19
873,170
-0.69(-1.57%)
Jan 25, 2024
44.07
44.33
42.72
43.88
780,424
-0.15(-0.34%)
Jan 24, 2024
45.81
46.05
43.97
44.03
943,068
-0.86(-1.92%)
Jan 23, 2024
45.05
45.73
44.20
44.89
1,802,885
+1.33(+3.05%)
Jan 22, 2024
43.00
45.27
43.00
43.56
1,151,962
+0.66(+1.54%)
Jan 19, 2024
43.00
43.06
41.71
42.90
1,722,775
-0.37(-0.86%)
Jan 18, 2024
43.80
43.80
42.93
43.27
738,639
+0.38(+0.89%)
Jan 17, 2024
43.04
43.38
42.51
42.89
1,597,603
-1.38(-3.12%)
Jan 16, 2024
45.53
45.57
44.20
44.27
2,161,996
-2.18(-4.69%)
Jan 12, 2024
47.80
48.18
46.32
46.45
770,710
-0.56(-1.19%)
Jan 11, 2024
48.04
48.36
46.27
47.01
2,865,910
-1.25(-2.59%)
Jan 10, 2024
47.79
48.29
47.14
48.26
980,825
+0.35(+0.73%)
Jan 09, 2024
47.94
48.25
47.08
47.91
640,859
-0.38(-0.79%)
Jan 08, 2024
48.28
48.75
47.45
48.29
1,182,155
+0.00(+0.00%)
Jan 05, 2024
48.27
49.45
47.76
48.29
1,768,979
-0.48(-0.98%)
Jan 04, 2024
49.98
49.98
48.73
48.77
1,087,089
-1.31(-2.62%)
Jan 03, 2024
50.92
50.93
48.96
50.08
2,318,937
-1.99(-3.82%)
Jan 02, 2024
52.40
53.42
51.73
52.07
2,918,914
-1.28(-2.40%)
Dec 29, 2023
53.85
54.39
53.28
53.35
617,426
-0.87(-1.60%)
Dec 28, 2023
53.59
54.62
53.59
54.22
671,465
+0.54(+1.01%)
Dec 27, 2023
53.90
54.00
53.31
53.68
1,077,423
+0.02(+0.04%)
Dec 26, 2023
52.49
53.91
52.44
53.66
1,461,469
+1.07(+2.03%)
Dec 22, 2023
53.10
53.37
52.17
52.59
849,187
-0.47(-0.89%)
Dec 21, 2023
51.79
53.22
51.79
53.06
1,153,620
+2.42(+4.78%)
Dec 20, 2023
53.21
53.21
50.56
50.64
1,644,183
-2.31(-4.36%)
Dec 19, 2023
51.58
53.13
51.42
52.95
1,628,169
+2.35(+4.64%)
Dec 18, 2023
50.78
51.78
49.75
50.60
1,427,833
-1.13(-2.19%)
Dec 15, 2023
51.88
52.33
50.48
51.73
2,489,566
+1.02(+2.01%)
Dec 14, 2023
48.85
51.71
48.85
50.71
4,125,522
+3.82(+8.14%)
Dec 13, 2023
43.85
46.95
43.46
46.90
3,307,191
+2.48(+5.58%)
Dec 12, 2023
45.23
45.43
43.60
44.42
1,469,484
-1.35(-2.95%)
Dec 11, 2023
45.17
46.11
44.97
45.77
1,038,102
-0.01(-0.02%)
Dec 08, 2023
46.44
47.20
45.27
45.78
877,888
-0.83(-1.78%)
Dec 07, 2023
46.48
46.88
46.31
46.61
574,236
+0.07(+0.15%)
Dec 06, 2023
47.42
48.15
46.51
46.54
1,878,641
-0.65(-1.38%)
Dec 05, 2023
47.02
47.90
46.80
47.19
2,459,906
-0.51(-1.07%)
Dec 04, 2023
47.70
48.58
47.35
47.70
3,035,255
-0.13(-0.27%)
Dec 01, 2023
45.33
47.91
45.10
47.83
1,419,220
+2.03(+4.43%)
Nov 30, 2023
45.68
46.13
44.99
45.80
938,718
+0.00(+0.00%)
Nov 29, 2023
45.72
46.55
45.51
45.80
1,153,203
+0.55(+1.21%)
Nov 28, 2023
44.42
45.45
44.01
45.25
802,201
+0.66(+1.48%)
Nov 27, 2023
45.05
45.30
44.50
44.59
2,160,301
-0.85(-1.87%)
Nov 24, 2023
45.57
45.77
45.30
45.44
1,232,835
-0.58(-1.26%)
Nov 22, 2023
46.57
46.69
45.86
46.02
807,540
+0.02(+0.04%)
Nov 21, 2023
46.51
46.76
45.88
46.00
773,098
-0.99(-2.11%)
Nov 20, 2023
46.25
47.32
45.55
46.99
1,006,616
+1.40(+3.07%)
Nov 17, 2023
45.87
45.87
44.51
45.59
1,034,678
+0.15(+0.33%)
Nov 16, 2023
45.83
46.40
45.23
45.44
1,279,155
-1.17(-2.51%)
Nov 15, 2023
46.32
48.05
46.06
46.61
2,193,011
+0.62(+1.35%)
Nov 14, 2023
43.55
46.09
43.55
45.99
3,170,208
+4.32(+10.36%)
Nov 13, 2023
41.17
42.07
40.83
41.67
940,859
+0.31(+0.75%)
Nov 10, 2023
41.06
41.42
40.51
41.36
821,525
-0.16(-0.38%)
Nov 09, 2023
42.47
43.02
41.36
41.52
754,623
-0.98(-2.30%)
Nov 08, 2023
43.27
43.36
42.22
42.50
919,773
-1.37(-3.12%)
Nov 07, 2023
43.23
44.09
43.02
43.87
1,067,644
+0.03(+0.07%)
Nov 06, 2023
45.26
45.26
43.49
43.84
1,088,060
-0.82(-1.83%)
Nov 03, 2023
44.38
45.55
44.09
44.66
1,107,817
+1.66(+3.86%)
Nov 02, 2023
41.72
43.40
41.64
43.00
1,510,366
+1.52(+3.66%)
Nov 01, 2023
41.98
42.12
40.70
41.48
715,994
-0.46(-1.10%)
Oct 31, 2023
41.31
41.98
41.16
41.94
763,226
+0.63(+1.52%)
Oct 30, 2023
41.59
42.55
40.78
41.31
1,007,994
+0.40(+0.98%)
Oct 27, 2023
41.96
42.30
40.85
40.91
1,845,108
-2.10(-4.88%)
Oct 26, 2023
42.48
43.65
42.48
43.01
788,408
+0.41(+0.96%)
Oct 25, 2023
43.18
43.35
42.00
42.60
1,036,940
-1.62(-3.66%)
Oct 24, 2023
43.91
45.12
43.87
44.22
640,402
+0.58(+1.33%)
Oct 23, 2023
43.15
44.26
42.51
43.64
787,361
-0.24(-0.55%)
Oct 20, 2023
42.81
44.63
42.75
43.88
2,244,688
-2.83(-6.05%)
Oct 19, 2023
47.82
48.03
46.58
46.71
1,053,882
-1.48(-3.07%)
Oct 18, 2023
49.08
49.08
47.95
48.19
332,063
-1.45(-2.92%)
Oct 17, 2023
48.13
50.30
48.13
49.63
558,349
+0.71(+1.45%)
Oct 16, 2023
48.08
49.11
47.59
48.92
454,477
+0.64(+1.32%)
Oct 13, 2023
49.15
49.29
48.10
48.28
423,877
-0.67(-1.37%)
Oct 12, 2023
50.35
50.41
48.35
48.95
466,126
-1.40(-2.78%)
Oct 11, 2023
50.75
51.15
49.72
50.35
840,255
+0.64(+1.29%)
Oct 10, 2023
47.39
49.92
47.16
49.71
3,138,654
+2.67(+5.67%)
Oct 09, 2023
46.78
47.42
46.37
47.05
425,657
-0.64(-1.34%)
Oct 06, 2023
45.96
48.00
45.79
47.69
867,583
+1.07(+2.29%)
Oct 05, 2023
47.56
47.85
46.26
46.62
671,521
-1.24(-2.59%)
Oct 04, 2023
47.77
48.04
46.33
47.86
1,442,337
+0.31(+0.65%)
Oct 03, 2023
48.84
48.84
47.13
47.55
1,625,804
-1.84(-3.72%)
Oct 02, 2023
51.15
51.28
49.19
49.38
939,886
-2.36(-4.56%)
Sep 29, 2023
52.47
53.48
51.42
51.74
837,593
-0.06(-0.12%)
Sep 28, 2023
51.86
52.06
50.61
51.80
957,727
+0.17(+0.33%)
Sep 27, 2023
52.06
52.68
51.33
51.63
659,061
-0.06(-0.12%)
Sep 26, 2023
51.68
52.42
51.61
51.69
652,723
-0.83(-1.58%)
Sep 25, 2023
52.12
52.61
52.27
52.52
692,031
-0.25(-0.47%)
Sep 22, 2023
53.95
54.05
52.76
52.77
738,038
-0.77(-1.44%)
Sep 21, 2023
53.91
54.01
53.19
53.54
900,671
-0.95(-1.74%)
Sep 20, 2023
54.95
55.56
54.34
54.49
618,973
-0.06(-0.11%)
Sep 19, 2023
54.19
55.26
54.19
54.55
469,122
+0.36(+0.66%)
Sep 18, 2023
55.50
55.50
54.12
54.19
979,953
-1.68(-3.00%)
Sep 15, 2023
56.35
56.89
55.55
55.87
530,204
-1.18(-2.07%)
Sep 14, 2023
55.81
57.17
55.57
57.05
586,904
+1.48(+2.66%)
Sep 13, 2023
56.62
56.95
55.31
55.57
432,516
-1.17(-2.06%)
Sep 12, 2023
55.44
56.91
55.28
56.74
621,484
+1.06(+1.90%)
Sep 11, 2023
55.95
56.39
55.50
55.68
270,967
+0.16(+0.29%)
Sep 08, 2023
55.60
55.69
55.02
55.52
659,095
+0.01(+0.02%)
Sep 07, 2023
55.52
55.64
54.67
55.51
665,519
-1.25(-2.20%)
Sep 06, 2023
57.63
57.95
56.36
56.76
553,945
-1.21(-2.09%)
Sep 05, 2023
58.15
58.48
57.81
57.97
469,825
-0.39(-0.67%)
Sep 01, 2023
58.55
59.40
58.16
58.36
359,364
+0.18(+0.31%)
Aug 31, 2023
58.25
58.72
58.05
58.18
555,519
-0.05(-0.09%)
Aug 30, 2023
58.58
58.84
57.99
58.23
519,798
-0.44(-0.75%)
Aug 29, 2023
56.51
58.94
56.51
58.67
1,323,020
+2.24(+3.97%)
Aug 28, 2023
56.55
56.84
56.09
56.43
396,194
+0.31(+0.55%)
Aug 25, 2023
55.48
56.45
55.40
56.12
446,640
+0.67(+1.21%)
Aug 24, 2023
56.98
56.98
55.39
55.45
514,601
-1.26(-2.22%)
Aug 23, 2023
55.69
57.01
55.65
56.71
396,775
+0.97(+1.74%)
Aug 22, 2023
56.75
56.75
55.32
55.74
670,535
-0.59(-1.05%)
Aug 21, 2023
56.97
56.97
55.88
56.33
568,846
-0.63(-1.11%)
Aug 18, 2023
56.37
57.32
56.02
56.96
1,247,997
-0.26(-0.45%)
Aug 17, 2023
58.44
58.55
57.09
57.22
1,161,439
-0.92(-1.58%)
Aug 16, 2023
58.94
59.32
58.03
58.14
968,448
-1.39(-2.33%)
Aug 15, 2023
61.02
61.32
59.40
59.52
1,573,848
-2.44(-3.93%)
Aug 14, 2023
61.07
62.12
60.04
61.96
1,023,867
+0.20(+0.32%)
Aug 11, 2023
61.95
62.06
61.24
61.76
770,666
-0.96(-1.53%)
Aug 10, 2023
63.34
64.07
62.46
62.72
714,376
-0.62(-0.98%)
Aug 09, 2023
62.63
63.87
62.44
63.34
1,250,382
+1.36(+2.19%)
Aug 08, 2023
61.34
62.03
61.09
61.98
614,784
-0.17(-0.27%)
Aug 07, 2023
62.73
62.74
61.90
62.15
984,622
-0.51(-0.81%)
Aug 04, 2023
64.02
64.14
62.53
62.66
1,349,300
-0.91(-1.43%)
Aug 03, 2023
63.60
64.92
63.43
63.57
757,313
+0.25(+0.39%)
Aug 02, 2023
64.76
64.79
62.98
63.32
1,734,235
-3.68(-5.49%)
Aug 01, 2023
67.04
67.74
66.90
67.00
412,595
-1.48(-2.16%)
Jul 31, 2023
68.08
69.38
67.94
68.48
528,007
+0.28(+0.41%)
Jul 28, 2023
68.16
68.50
66.90
68.20
809,231
+0.13(+0.19%)
Jul 27, 2023
69.93
69.95
67.50
68.07
903,153
-1.89(-2.70%)
Jul 26, 2023
68.94
70.51
68.84
69.95
743,482
-1.02(-1.44%)
Jul 25, 2023
70.99
71.67
70.84
70.97
263,563
+0.12(+0.17%)
Jul 24, 2023
70.82
71.37
70.14
70.85
907,656
-0.23(-0.32%)
Jul 21, 2023
71.37
71.69
70.67
71.08
431,825
-0.29(-0.41%)
Jul 20, 2023
71.93
72.03
71.03
71.37
939,870
-1.57(-2.15%)
Jul 19, 2023
73.49
73.96
72.71
72.94
623,714
+0.12(+0.16%)
Jul 18, 2023
73.81
74.64
72.76
72.82
1,371,309
-0.66(-0.90%)
Jul 17, 2023
70.60
74.05
70.31
73.48
1,149,105
+2.83(+4.00%)
Jul 14, 2023
71.80
72.10
70.51
70.65
566,417
-1.40(-1.94%)
Jul 13, 2023
71.54
72.23
71.54
72.05
587,600
+0.80(+1.12%)
Jul 12, 2023
70.70
71.52
70.33
71.25
477,180
+1.96(+2.83%)
Jul 11, 2023
69.17
69.49
68.59
69.30
312,994
-0.01(-0.01%)
Jul 10, 2023
67.66
69.53
67.37
69.31
728,905
+1.32(+1.94%)
Jul 07, 2023
67.51
68.87
67.32
67.99
558,558
+0.69(+1.02%)
Jul 06, 2023
68.89
68.89
66.67
67.30
930,119
-2.43(-3.48%)
Jul 05, 2023
70.69
70.69
69.40
69.72
666,707
-1.63(-2.28%)
Jul 03, 2023
71.35
72.71
71.12
71.35
304,262
+0.00(+0.00%)
Jun 30, 2023
69.99
71.47
69.56
71.35
823,780
+2.50(+3.63%)
Jun 29, 2023
69.30
70.21
68.48
68.86
832,422
-0.71(-1.02%)
Jun 28, 2023
68.92
70.18
68.74
69.56
442,453
+0.43(+0.62%)
Jun 27, 2023
68.72
69.24
68.29
69.14
739,400
+0.79(+1.15%)
Jun 26, 2023
68.02
69.73
68.02
68.35
563,010
+0.37(+0.54%)
Jun 23, 2023
68.09
68.34
67.34
67.98
950,192
-0.89(-1.29%)
Jun 22, 2023
69.38
69.48
67.89
68.87
807,350
-0.71(-1.02%)
Jun 21, 2023
70.03
70.30
69.34
69.58
522,008
-0.86(-1.22%)
Jun 20, 2023
71.91
72.33
70.10
70.43
767,805
-2.29(-3.15%)
Jun 16, 2023
73.57
74.21
72.19
72.72
687,820
-0.41(-0.56%)
Jun 15, 2023
71.30
73.28
71.25
73.13
680,852
+3.25(+4.65%)
May 08, 2023
70.39
70.50
69.49
69.88
636,875
-0.26(-0.37%)
May 05, 2023
69.07
70.35
68.65
70.14
480,591
+1.94(+2.84%)
May 04, 2023
69.46
69.93
67.92
68.21
566,547
-0.44(-0.64%)
May 03, 2023
68.70
69.63
68.10
68.65
536,942
-0.10(-0.15%)
May 02, 2023
70.34
70.34
68.58
68.75
993,442
-2.32(-3.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.