Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Solar Invesco ETF (NY: TAN )

39.83 +0.95 (+2.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.25 78.62 76.87 76.90 643,988 -0.71(-0.91%)
Dec 30, 2021 75.53 78.39 75.48 77.61 2,015,498 +2.22(+2.94%)
Dec 29, 2021 75.59 76.22 74.46 75.39 1,043,015 -0.54(-0.71%)
Dec 28, 2021 76.79 77.16 75.58 75.93 680,305 -1.18(-1.53%)
Dec 27, 2021 77.49 77.83 76.21 77.11 896,717 -0.73(-0.94%)
Dec 23, 2021 77.98 78.42 77.00 77.84 1,058,221 +0.10(+0.13%)
Dec 22, 2021 77.43 77.98 76.33 77.74 866,051 -0.13(-0.17%)
Dec 21, 2021 75.12 78.01 75.05 77.87 1,960,769 +4.18(+5.67%)
Dec 20, 2021 74.66 75.79 73.50 73.69 2,955,961 -5.28(-6.68%)
Dec 17, 2021 76.86 79.80 75.72 78.97 2,070,904 +0.27(+0.34%)
Dec 16, 2021 82.92 83.41 77.96 78.70 2,079,893 -2.66(-3.27%)
Dec 15, 2021 80.15 81.43 77.86 81.35 1,470,024 +0.87(+1.08%)
Dec 14, 2021 81.50 81.90 78.99 80.49 1,834,135 -3.23(-3.85%)
Dec 13, 2021 83.47 85.32 82.95 83.71 1,301,132 +0.15(+0.18%)
Dec 10, 2021 84.66 85.72 82.83 83.56 1,280,841 -0.17(-0.20%)
Dec 09, 2021 86.34 87.36 83.52 83.73 1,303,715 -3.14(-3.61%)
Dec 08, 2021 86.92 87.52 85.85 86.87 942,922 +0.62(+0.72%)
Dec 07, 2021 85.86 87.17 85.62 86.25 1,283,457 +3.03(+3.64%)
Dec 06, 2021 83.09 83.43 80.10 83.22 2,252,394 +1.14(+1.39%)
Dec 03, 2021 87.03 87.48 81.38 82.08 2,016,851 -4.17(-4.83%)
Dec 02, 2021 86.32 87.74 84.93 86.25 1,523,277 -0.07(-0.08%)
Dec 01, 2021 91.39 91.52 86.26 86.32 1,577,708 -3.09(-3.45%)
Nov 30, 2021 91.33 92.60 88.17 89.41 2,135,663 -2.84(-3.08%)
Nov 29, 2021 91.85 92.52 89.92 92.24 940,313 +1.66(+1.83%)
Nov 26, 2021 90.87 92.70 89.43 90.59 1,087,005 -3.03(-3.23%)
Nov 24, 2021 93.13 94.06 90.74 93.61 1,446,095 +0.24(+0.26%)
Nov 23, 2021 95.29 96.31 91.76 93.37 2,048,471 -2.57(-2.68%)
Nov 22, 2021 98.64 101.27 95.57 95.94 3,122,555 -2.09(-2.13%)
Nov 19, 2021 94.78 98.90 94.78 98.03 1,780,804 +3.11(+3.27%)
Nov 18, 2021 97.59 95.04 94.02 94.92 1,482,804 -2.13(-2.19%)
Nov 17, 2021 97.71 98.67 96.53 97.05 1,060,169 -0.37(-0.38%)
Nov 16, 2021 98.18 98.41 96.22 97.42 1,540,468 -0.49(-0.50%)
Nov 15, 2021 99.58 99.58 97.33 97.91 1,366,333 -1.61(-1.62%)
Nov 12, 2021 98.65 99.72 98.12 99.52 1,508,789 +0.99(+1.00%)
Nov 11, 2021 94.83 99.07 94.41 98.53 2,361,073 +5.42(+5.83%)
Nov 10, 2021 94.20 93.10 1,460,154 -2.64(-2.75%)
Nov 09, 2021 97.12 97.31 93.97 95.74 1,032,154 -0.77(-0.80%)
Nov 08, 2021 97.06 97.30 95.91 96.51 1,593,793 +0.84(+0.88%)
Nov 05, 2021 97.30 97.36 94.36 95.67 914,696 -1.60(-1.64%)
Nov 04, 2021 97.17 97.39 95.46 97.27 1,040,459 +0.21(+0.22%)
Nov 03, 2021 94.89 97.26 93.04 97.06 1,530,162 -0.15(-0.15%)
Nov 02, 2021 99.89 99.89 96.31 97.21 2,254,595 -3.23(-3.21%)
Nov 01, 2021 99.91 100.81 99.36 100.44 2,084,605 +1.43(+1.44%)
Oct 29, 2021 97.68 99.24 97.57 99.01 1,532,205 +1.10(+1.12%)
Oct 28, 2021 94.72 98.01 94.47 97.91 3,827,750 +3.81(+4.05%)
Oct 27, 2021 94.07 97.02 93.55 94.10 4,705,054 +4.50(+5.02%)
Oct 26, 2021 91.44 89.61 2,209,056 -1.31(-1.44%)
Oct 25, 2021 89.37 91.17 89.05 90.92 2,206,389 +2.56(+2.89%)
Oct 22, 2021 89.92 89.92 87.51 88.36 1,149,548 -1.72(-1.91%)
Oct 21, 2021 88.94 91.11 88.94 90.08 889,099 +0.01(+0.01%)
Oct 20, 2021 90.93 90.93 88.93 90.07 1,590,646 -1.36(-1.49%)
Oct 19, 2021 88.92 92.61 88.45 91.43 2,669,045 +3.53(+4.01%)
Oct 18, 2021 86.51 88.13 85.98 87.90 1,340,627 +0.83(+0.95%)
Oct 15, 2021 87.71 88.35 86.62 87.07 1,883,481 -0.32(-0.37%)
Oct 14, 2021 88.42 88.74 86.38 87.39 2,342,572 -0.56(-0.64%)
Oct 13, 2021 87.13 88.20 86.34 87.95 1,996,083 +2.16(+2.52%)
Oct 12, 2021 82.51 86.02 82.32 85.79 2,802,930 +4.48(+5.50%)
Oct 11, 2021 79.17 82.71 78.93 81.31 1,709,049 +2.86(+3.64%)
Oct 08, 2021 79.28 79.64 77.81 78.46 653,133 -0.87(-1.10%)
Oct 07, 2021 78.98 80.18 78.68 79.33 1,491,130 +1.71(+2.20%)
Oct 06, 2021 75.98 78.28 75.49 77.62 1,377,860 -0.02(-0.03%)
Oct 05, 2021 77.51 78.63 77.13 77.64 651,741 +0.41(+0.53%)
Oct 04, 2021 79.93 80.16 76.69 77.23 1,497,091 -3.76(-4.64%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.