TAN Historical Prices
Invesco Solar ETF · daily open, high, low, close & volume
Trading days
249
Period high
75.60
Period low
39.56
Period change
-14.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.83 | 41.91 | 40.91 | 41.65 | -1.61% | 1,537,797 |
| Nov 12, 2026 | 43.21 | 43.50 | 42.23 | 42.33 | -3.69% | 1,407,178 |
| Nov 11, 2026 | 43.89 | 44.23 | 43.24 | 43.95 | +1.01% | 1,211,914 |
| Nov 10, 2026 | 44.57 | 44.63 | 43.19 | 43.51 | -3.70% | 1,814,643 |
| Nov 9, 2026 | 45.82 | 45.85 | 44.56 | 45.18 | -0.88% | 2,340,910 |
| Nov 6, 2026 | 45.06 | 46.27 | 44.30 | 45.58 | +3.38% | 2,928,453 |
| Nov 5, 2026 | 46.42 | 46.81 | 42.83 | 44.09 | -3.71% | 4,877,831 |
| Nov 4, 2026 | 46.20 | 47.83 | 45.63 | 45.79 | +5.65% | 7,954,393 |
| Nov 3, 2026 | 42.41 | 43.53 | 42.22 | 43.34 | +3.02% | 4,385,972 |
| Nov 2, 2026 | 41.07 | 42.67 | 40.97 | 42.07 | +4.65% | 3,037,746 |
| Oct 30, 2026 | 39.96 | 40.35 | 39.56 | 40.20 | -2.38% | 818,054 |
| Oct 29, 2026 | 40.74 | 41.38 | 40.68 | 41.18 | +0.49% | 609,479 |
| Oct 28, 2026 | 40.70 | 41.04 | 40.07 | 40.98 | -2.48% | 1,846,204 |
| Oct 27, 2026 | 41.27 | 42.46 | 41.16 | 42.02 | +3.09% | 1,963,468 |
| Oct 26, 2026 | 41.36 | 41.43 | 40.44 | 40.76 | -0.75% | 881,610 |
| Oct 23, 2026 | 40.76 | 41.29 | 40.52 | 41.07 | -0.68% | 571,796 |
| Oct 22, 2026 | 41.53 | 42.00 | 40.93 | 41.35 | -2.84% | 997,925 |
| Oct 21, 2026 | 42.40 | 42.71 | 42.17 | 42.56 | +1.94% | 949,111 |
| Oct 20, 2026 | 40.83 | 42.12 | 40.75 | 41.75 | +1.07% | 937,900 |
| Oct 19, 2026 | 42.32 | 42.34 | 41.12 | 41.31 | -1.29% | 1,680,399 |
| Oct 16, 2026 | 42.75 | 43.25 | 41.75 | 41.85 | -2.11% | 1,238,693 |
| Oct 15, 2026 | 41.75 | 42.85 | 41.61 | 42.75 | +0.26% | 1,334,544 |
| Oct 14, 2026 | 43.72 | 44.01 | 42.53 | 42.64 | -3.92% | 1,633,175 |
| Oct 13, 2026 | 43.43 | 44.57 | 43.39 | 44.38 | +2.07% | 3,916,860 |
| Oct 12, 2026 | 43.83 | 44.07 | 43.43 | 43.48 | -0.62% | 431,405 |
| Oct 9, 2026 | 43.75 | 43.86 | 43.24 | 43.75 | +0.99% | 288,901 |
| Oct 8, 2026 | 43.22 | 43.62 | 42.58 | 43.32 | -0.48% | 370,950 |
| Oct 7, 2026 | 43.42 | 43.58 | 43.02 | 43.53 | -1.96% | 983,873 |
| Oct 6, 2026 | 43.90 | 44.77 | 43.88 | 44.40 | +1.67% | 732,207 |
| Oct 5, 2026 | 43.70 | 43.86 | 42.89 | 43.67 | -0.86% | 297,452 |
| Oct 2, 2026 | 43.99 | 44.43 | 43.77 | 44.05 | +2.28% | 345,017 |
| Oct 1, 2026 | 43.19 | 43.66 | 42.46 | 43.07 | -2.05% | 817,801 |
| Sep 30, 2026 | 43.88 | 44.46 | 43.61 | 43.97 | +1.24% | 493,232 |
| Sep 29, 2026 | 43.22 | 43.49 | 42.84 | 43.43 | +1.00% | 351,860 |
| Sep 28, 2026 | 43.59 | 43.66 | 43.00 | 43.00 | -2.41% | 298,552 |
| Sep 25, 2026 | 43.77 | 44.52 | 43.74 | 44.06 | +1.36% | 404,540 |
| Sep 24, 2026 | 44.08 | 44.17 | 43.01 | 43.47 | -3.51% | 947,775 |
| Sep 23, 2026 | 46.30 | 46.39 | 44.95 | 45.05 | -3.12% | 990,111 |
| Sep 22, 2026 | 46.45 | 46.69 | 46.26 | 46.50 | -0.45% | 587,977 |
| Sep 21, 2026 | 46.40 | 46.81 | 45.73 | 46.71 | +2.30% | 778,623 |
| Sep 18, 2026 | 46.38 | 46.54 | 45.29 | 45.66 | -1.51% | 526,783 |
| Sep 17, 2026 | 45.50 | 46.66 | 45.50 | 46.36 | +3.90% | 727,315 |
| Sep 16, 2026 | 45.84 | 45.84 | 44.27 | 44.62 | -1.04% | 1,118,868 |
| Sep 15, 2026 | 45.54 | 45.97 | 44.99 | 45.09 | -2.44% | 2,689,548 |
| Sep 14, 2026 | 45.68 | 46.74 | 45.56 | 46.22 | -1.97% | 521,410 |
| Sep 11, 2026 | 47.53 | 47.76 | 46.97 | 47.15 | +0.23% | 444,395 |
| Sep 10, 2026 | 46.68 | 47.58 | 46.09 | 47.04 | -1.47% | 826,528 |
| Sep 9, 2026 | 49.15 | 49.62 | 47.64 | 47.74 | -2.83% | 732,392 |
| Sep 8, 2026 | 48.41 | 49.51 | 48.32 | 49.13 | +2.27% | 727,736 |
| Sep 4, 2026 | 47.95 | 48.28 | 47.80 | 48.04 | +0.67% | 296,470 |
| Sep 3, 2026 | 47.25 | 47.90 | 46.91 | 47.72 | +0.95% | 474,983 |
| Sep 2, 2026 | 46.85 | 47.36 | 46.49 | 47.27 | -0.63% | 604,905 |
| Aug 31, 2026 | 48.20 | 48.20 | 47.42 | 47.57 | -2.22% | 1,151,753 |
| Aug 28, 2026 | 49.83 | 49.92 | 48.54 | 48.65 | -2.19% | 632,457 |
| Aug 27, 2026 | 49.89 | 49.89 | 49.17 | 49.74 | +1.97% | 372,391 |
| Aug 26, 2026 | 48.61 | 49.04 | 48.21 | 48.78 | -0.14% | 527,068 |
| Aug 25, 2026 | 49.28 | 49.31 | 48.58 | 48.85 | +1.10% | 473,999 |
| Aug 24, 2026 | 49.00 | 49.00 | 48.23 | 48.32 | -2.03% | 917,187 |
| Aug 21, 2026 | 50.09 | 50.39 | 48.81 | 49.32 | -0.82% | 7,062,768 |
| Aug 20, 2026 | 50.50 | 51.00 | 49.60 | 49.73 | -1.47% | 383,767 |
| Aug 19, 2026 | 50.34 | 50.56 | 49.60 | 50.47 | +1.20% | 368,178 |
| Aug 18, 2026 | 50.51 | 50.85 | 49.67 | 49.87 | -2.06% | 779,901 |
| Aug 17, 2026 | 52.08 | 52.08 | 50.70 | 50.92 | -2.02% | 1,337,664 |
| Aug 14, 2026 | 52.04 | 52.93 | 51.80 | 51.97 | -0.95% | 503,471 |
| Aug 13, 2026 | 52.56 | 52.93 | 52.05 | 52.47 | +0.27% | 405,141 |
| Aug 12, 2026 | 53.97 | 54.01 | 52.24 | 52.33 | -0.70% | 602,200 |
| Aug 11, 2026 | 52.83 | 53.23 | 52.42 | 52.70 | +1.62% | 532,540 |
| Aug 10, 2026 | 52.74 | 52.86 | 51.73 | 51.86 | -1.69% | 585,153 |
| Aug 7, 2026 | 52.71 | 53.60 | 52.00 | 52.75 | +2.93% | 864,907 |
| Aug 6, 2026 | 50.81 | 52.23 | 50.11 | 51.25 | -0.04% | 1,453,939 |
| Aug 5, 2026 | 52.12 | 52.52 | 50.80 | 51.27 | -3.93% | 2,430,808 |
| Aug 4, 2026 | 52.25 | 53.70 | 51.85 | 53.37 | +4.16% | 1,418,613 |
| Aug 3, 2026 | 49.62 | 51.49 | 49.40 | 51.24 | +3.87% | 2,429,505 |
| Jul 31, 2026 | 50.35 | 50.73 | 48.78 | 49.33 | -1.02% | 2,019,421 |
| Jul 30, 2026 | 48.89 | 49.92 | 48.89 | 49.84 | +4.53% | 1,505,770 |
| Jul 29, 2026 | 49.05 | 49.23 | 47.26 | 47.68 | -2.89% | 1,277,430 |
| Jul 28, 2026 | 50.00 | 50.01 | 48.50 | 49.10 | -4.77% | 3,697,947 |
| Jul 27, 2026 | 51.75 | 51.75 | 50.22 | 51.56 | +0.55% | 2,384,459 |
| Jul 24, 2026 | 52.72 | 52.97 | 50.95 | 51.28 | -2.97% | 726,515 |
| Jul 23, 2026 | 53.19 | 53.76 | 52.40 | 52.85 | -1.62% | 380,476 |
| Jul 22, 2026 | 53.74 | 54.53 | 53.66 | 53.72 | -0.04% | 451,491 |
| Jul 21, 2026 | 53.64 | 54.05 | 53.12 | 53.74 | +1.99% | 411,465 |
| Jul 20, 2026 | 54.06 | 54.06 | 52.60 | 52.69 | -2.24% | 445,640 |
| Jul 17, 2026 | 53.22 | 54.77 | 52.94 | 53.90 | -0.52% | 608,164 |
| Jul 16, 2026 | 55.20 | 55.22 | 53.82 | 54.18 | -2.90% | 517,300 |
| Jul 15, 2026 | 55.87 | 56.98 | 54.69 | 55.80 | +1.22% | 748,612 |
| Jul 14, 2026 | 54.60 | 55.54 | 54.56 | 55.13 | +3.78% | 623,345 |
| Jul 13, 2026 | 54.26 | 54.60 | 52.81 | 53.12 | -3.35% | 527,266 |
| Jul 10, 2026 | 54.88 | 55.55 | 54.45 | 54.96 | +0.02% | 510,697 |
| Jul 9, 2026 | 54.67 | 55.33 | 54.59 | 54.95 | +1.50% | 397,278 |
| Jul 8, 2026 | 53.76 | 54.38 | 52.82 | 54.14 | -1.22% | 936,073 |
| Jul 7, 2026 | 56.05 | 56.41 | 54.17 | 54.81 | -4.74% | 796,076 |
| Jul 6, 2026 | 56.50 | 58.43 | 56.31 | 57.54 | +2.17% | 433,857 |
| Jul 2, 2026 | 57.96 | 59.41 | 55.46 | 56.32 | -2.56% | 1,185,065 |
| Jul 1, 2026 | 58.09 | 59.64 | 57.75 | 57.80 | -2.28% | 934,056 |
| Jun 30, 2026 | 59.30 | 59.79 | 58.25 | 59.15 | +2.69% | 1,755,794 |
| Jun 29, 2026 | 57.59 | 58.30 | 55.79 | 57.60 | +1.32% | 1,272,786 |
| Jun 26, 2026 | 56.95 | 57.55 | 56.52 | 56.85 | -1.76% | 1,239,290 |
| Jun 25, 2026 | 59.27 | 59.62 | 56.56 | 57.87 | -0.50% | 1,141,493 |
| Jun 24, 2026 | 59.12 | 59.94 | 57.78 | 58.16 | -0.68% | 863,744 |
| Jun 23, 2026 | 58.99 | 60.09 | 58.53 | 58.56 | -4.17% | 1,298,151 |
| Jun 22, 2026 | 60.64 | 61.88 | 60.61 | 61.11 | +0.87% | 911,239 |
| Jun 18, 2026 | 59.57 | 60.80 | 58.49 | 60.58 | +3.64% | 1,619,152 |
| Jun 17, 2026 | 60.38 | 60.71 | 58.28 | 58.45 | -3.52% | 1,307,990 |
| Jun 16, 2026 | 62.09 | 62.73 | 60.41 | 60.58 | -3.38% | 2,564,863 |
| Jun 15, 2026 | 64.04 | 64.04 | 61.96 | 62.70 | -0.52% | 2,178,407 |
| Jun 12, 2026 | 62.60 | 63.89 | 62.20 | 63.03 | +1.17% | 2,627,045 |
| Jun 11, 2026 | 59.76 | 62.46 | 59.53 | 62.30 | +5.31% | 1,386,181 |
| Jun 10, 2026 | 60.93 | 61.36 | 59.12 | 59.16 | -4.32% | 2,985,621 |
| Jun 9, 2026 | 64.81 | 64.86 | 59.50 | 61.83 | -2.75% | 1,522,448 |
| Jun 8, 2026 | 65.56 | 65.86 | 63.46 | 63.58 | -0.73% | 1,625,160 |
| Jun 5, 2026 | 68.80 | 68.88 | 63.65 | 64.05 | -9.07% | 2,185,067 |
| Jun 4, 2026 | 69.31 | 70.97 | 68.41 | 70.44 | +0.21% | 990,821 |
| Jun 3, 2026 | 71.25 | 71.81 | 69.73 | 70.29 | -2.74% | 1,028,284 |
| Jun 2, 2026 | 70.42 | 72.56 | 69.49 | 72.27 | +1.60% | 1,022,855 |
| Jun 1, 2026 | 72.11 | 72.21 | 69.39 | 71.13 | -3.79% | 2,078,774 |
| May 29, 2026 | 74.23 | 75.60 | 73.13 | 73.93 | +2.78% | 3,809,555 |
| May 28, 2026 | 70.52 | 72.50 | 70.35 | 71.93 | +2.01% | 1,132,246 |
| May 27, 2026 | 69.45 | 71.31 | 68.94 | 70.51 | +2.25% | 2,642,385 |
| May 26, 2026 | 68.00 | 70.01 | 67.44 | 68.96 | +4.56% | 1,774,660 |
| May 22, 2026 | 64.75 | 66.18 | 63.54 | 65.95 | +1.68% | 1,660,764 |
| May 21, 2026 | 62.17 | 65.30 | 62.16 | 64.86 | +3.08% | 1,690,451 |
| May 20, 2026 | 61.40 | 63.30 | 60.56 | 62.92 | +3.20% | 1,947,242 |
| May 19, 2026 | 61.88 | 61.90 | 59.77 | 60.97 | -2.62% | 1,281,414 |
| May 18, 2026 | 64.87 | 64.87 | 61.75 | 62.61 | -3.62% | 2,971,400 |
| May 15, 2026 | 62.52 | 65.50 | 61.81 | 64.96 | +0.02% | 2,328,068 |
| May 14, 2026 | 63.27 | 65.12 | 62.10 | 64.95 | +1.79% | 1,959,035 |
| May 13, 2026 | 63.17 | 64.55 | 62.18 | 63.81 | +3.50% | 1,978,062 |
| May 12, 2026 | 62.30 | 62.63 | 60.49 | 61.65 | -2.22% | 1,119,275 |
| May 11, 2026 | 61.77 | 64.14 | 61.77 | 63.05 | +1.79% | 1,562,901 |
| May 8, 2026 | 60.88 | 62.11 | 60.71 | 61.94 | +3.65% | 749,193 |
| May 7, 2026 | 61.43 | 62.01 | 59.39 | 59.76 | -1.17% | 1,369,749 |
| May 6, 2026 | 60.48 | 60.70 | 59.45 | 60.47 | -0.40% | 1,222,398 |
| May 5, 2026 | 59.90 | 60.90 | 59.19 | 60.71 | +3.99% | 1,393,877 |
| May 4, 2026 | 59.17 | 59.45 | 57.80 | 58.38 | -1.50% | 929,600 |
| May 1, 2026 | 58.35 | 59.95 | 58.35 | 59.27 | +1.47% | 1,310,601 |
| Apr 30, 2026 | 56.66 | 58.72 | 56.53 | 58.41 | +4.08% | 1,031,432 |
| Apr 29, 2026 | 57.68 | 57.68 | 55.45 | 56.12 | -2.60% | 1,858,372 |
| Apr 28, 2026 | 57.93 | 58.26 | 57.32 | 57.62 | -1.82% | 1,506,858 |
| Apr 27, 2026 | 58.50 | 59.06 | 57.72 | 58.69 | +0.63% | 789,723 |
| Apr 24, 2026 | 59.10 | 59.10 | 57.63 | 58.32 | -0.48% | 904,448 |
| Apr 23, 2026 | 57.25 | 58.81 | 57.22 | 58.60 | +2.75% | 2,138,794 |
| Apr 22, 2026 | 55.53 | 57.31 | 55.53 | 57.03 | +4.30% | 2,451,090 |
| Apr 21, 2026 | 55.75 | 56.23 | 54.43 | 54.68 | -1.57% | 873,033 |
| Apr 20, 2026 | 55.25 | 55.81 | 54.79 | 55.55 | +0.76% | 1,422,291 |
| Apr 17, 2026 | 55.12 | 55.29 | 54.41 | 55.13 | +1.17% | 2,097,385 |
| Apr 16, 2026 | 54.96 | 55.17 | 53.76 | 54.49 | -1.50% | 1,503,220 |
| Apr 15, 2026 | 56.32 | 56.83 | 55.04 | 55.32 | +0.16% | 1,128,430 |
| Apr 14, 2026 | 54.90 | 55.51 | 54.67 | 55.23 | +0.60% | 758,762 |
| Apr 13, 2026 | 55.19 | 55.48 | 54.63 | 54.90 | -0.60% | 677,871 |
| Apr 10, 2026 | 55.00 | 55.74 | 54.61 | 55.23 | +0.93% | 721,772 |
| Apr 9, 2026 | 55.01 | 55.64 | 54.48 | 54.72 | -1.37% | 998,233 |
| Apr 8, 2026 | 55.48 | 55.92 | 54.92 | 55.48 | +3.76% | 931,308 |
| Apr 7, 2026 | 53.71 | 53.74 | 52.39 | 53.47 | -1.27% | 848,783 |
| Apr 6, 2026 | 55.00 | 55.17 | 53.65 | 54.16 | -1.26% | 1,369,519 |
| Apr 2, 2026 | 54.90 | 56.36 | 54.76 | 54.85 | -2.52% | 633,391 |
| Apr 1, 2026 | 56.08 | 57.06 | 55.99 | 56.27 | +1.01% | 1,710,372 |
| Mar 31, 2026 | 53.14 | 55.77 | 53.10 | 55.71 | +5.33% | 863,826 |
| Mar 30, 2026 | 54.96 | 55.12 | 52.52 | 52.89 | -2.99% | 675,958 |
| Mar 27, 2026 | 54.30 | 55.32 | 54.04 | 54.52 | -1.29% | 550,233 |
| Mar 26, 2026 | 56.25 | 56.99 | 55.17 | 55.23 | -3.09% | 1,108,320 |
| Mar 25, 2026 | 56.30 | 57.40 | 56.00 | 56.99 | +2.81% | 1,228,614 |
| Mar 24, 2026 | 54.15 | 55.81 | 54.05 | 55.43 | +0.80% | 890,340 |
| Mar 23, 2026 | 55.52 | 56.11 | 54.50 | 54.99 | -0.29% | 948,261 |
| Mar 20, 2026 | 56.57 | 56.96 | 54.59 | 55.15 | -3.16% | 2,111,173 |
| Mar 19, 2026 | 55.30 | 57.14 | 54.61 | 56.95 | +0.65% | 1,074,335 |
| Mar 18, 2026 | 57.21 | 57.59 | 56.55 | 56.58 | -2.01% | 941,844 |
| Mar 17, 2026 | 57.14 | 57.78 | 57.00 | 57.74 | +1.74% | 1,116,827 |
| Mar 16, 2026 | 56.30 | 57.23 | 56.23 | 56.75 | +2.47% | 1,058,252 |
| Mar 13, 2026 | 55.60 | 56.57 | 54.97 | 55.38 | +1.15% | 605,988 |
| Mar 12, 2026 | 54.97 | 55.16 | 54.44 | 54.75 | -1.76% | 702,745 |
| Mar 11, 2026 | 55.44 | 56.44 | 55.10 | 55.73 | +1.51% | 1,120,581 |
| Mar 10, 2026 | 54.05 | 55.23 | 53.99 | 54.90 | +1.48% | 1,964,759 |
| Mar 9, 2026 | 52.31 | 54.23 | 51.80 | 54.10 | +1.54% | 2,121,086 |
| Mar 6, 2026 | 53.22 | 53.92 | 53.17 | 53.28 | -1.50% | 1,567,753 |
| Mar 5, 2026 | 54.75 | 55.28 | 53.44 | 54.09 | -1.42% | 1,143,500 |
| Mar 4, 2026 | 54.51 | 55.09 | 54.25 | 54.87 | +0.73% | 1,427,676 |
| Mar 3, 2026 | 54.25 | 54.69 | 53.21 | 54.47 | -3.35% | 1,675,357 |
| Mar 2, 2026 | 54.73 | 56.54 | 54.73 | 56.36 | +2.47% | 1,616,447 |
| Feb 27, 2026 | 56.64 | 56.87 | 54.20 | 55.00 | -4.48% | 3,458,704 |
| Feb 26, 2026 | 58.28 | 58.45 | 56.66 | 57.58 | -2.92% | 2,427,809 |
| Feb 25, 2026 | 59.55 | 60.44 | 59.23 | 59.31 | -2.02% | 1,295,789 |
| Feb 24, 2026 | 59.59 | 60.95 | 58.82 | 60.53 | +0.73% | 3,343,236 |
| Feb 23, 2026 | 59.77 | 60.28 | 59.25 | 60.09 | +0.54% | 1,125,137 |
| Feb 20, 2026 | 58.36 | 60.23 | 58.27 | 59.77 | +2.14% | 681,219 |
| Feb 19, 2026 | 59.16 | 59.33 | 58.17 | 58.52 | -3.16% | 865,906 |
| Feb 18, 2026 | 60.86 | 61.03 | 59.80 | 60.43 | +0.94% | 1,223,732 |
| Feb 17, 2026 | 58.56 | 60.16 | 58.04 | 59.87 | +3.37% | 1,050,352 |
| Feb 13, 2026 | 57.28 | 58.35 | 56.52 | 57.92 | +1.86% | 1,050,382 |
| Feb 12, 2026 | 58.94 | 58.94 | 56.42 | 56.86 | -2.60% | 1,168,677 |
| Feb 11, 2026 | 59.53 | 59.55 | 56.94 | 58.38 | -0.36% | 1,156,850 |
| Feb 10, 2026 | 58.77 | 59.45 | 57.70 | 58.59 | -0.22% | 1,243,280 |
| Feb 9, 2026 | 57.96 | 59.02 | 57.47 | 58.72 | +1.70% | 1,191,120 |
| Feb 6, 2026 | 56.97 | 57.80 | 56.27 | 57.74 | +3.42% | 1,021,383 |
| Feb 5, 2026 | 56.52 | 57.45 | 55.75 | 55.83 | -3.91% | 1,136,570 |
| Feb 4, 2026 | 58.01 | 59.40 | 56.41 | 58.10 | +4.52% | 3,545,995 |
| Feb 3, 2026 | 54.66 | 56.27 | 54.16 | 55.59 | +3.54% | 1,189,741 |
| Feb 2, 2026 | 53.53 | 54.12 | 52.81 | 53.69 | -0.30% | 1,072,477 |
| Jan 30, 2026 | 54.82 | 55.67 | 53.51 | 53.85 | -3.41% | 1,337,518 |
| Jan 29, 2026 | 57.19 | 57.19 | 53.92 | 55.75 | -2.81% | 2,598,183 |
| Jan 28, 2026 | 57.02 | 57.93 | 56.33 | 57.36 | +2.32% | 2,526,182 |
| Jan 27, 2026 | 55.58 | 56.48 | 55.08 | 56.06 | +1.72% | 1,192,600 |
| Jan 26, 2026 | 54.92 | 56.11 | 54.45 | 55.11 | -0.22% | 1,841,399 |
| Jan 23, 2026 | 55.24 | 55.91 | 54.79 | 55.23 | +2.24% | 2,458,621 |
| Jan 22, 2026 | 52.94 | 54.80 | 52.94 | 54.02 | +3.39% | 2,464,328 |
| Jan 21, 2026 | 51.55 | 52.30 | 51.01 | 52.25 | +1.48% | 803,633 |
| Jan 20, 2026 | 51.17 | 51.97 | 50.71 | 51.49 | -0.75% | 924,435 |
| Jan 16, 2026 | 52.26 | 52.53 | 51.58 | 51.88 | -0.17% | 820,790 |
| Jan 15, 2026 | 51.97 | 52.58 | 51.71 | 51.97 | +0.93% | 533,226 |
| Jan 14, 2026 | 52.19 | 52.56 | 51.41 | 51.49 | -1.34% | 711,518 |
| Jan 13, 2026 | 52.45 | 52.81 | 51.81 | 52.19 | +0.10% | 799,422 |
| Jan 12, 2026 | 50.22 | 52.54 | 50.18 | 52.14 | +3.66% | 1,134,069 |
| Jan 9, 2026 | 50.31 | 50.63 | 49.81 | 50.30 | -0.20% | 486,915 |
| Jan 8, 2026 | 50.00 | 51.02 | 49.72 | 50.40 | -0.14% | 549,128 |
| Jan 7, 2026 | 51.50 | 51.50 | 50.15 | 50.47 | -2.02% | 1,038,231 |
| Jan 6, 2026 | 51.39 | 51.90 | 50.96 | 51.51 | +0.76% | 1,942,122 |
| Jan 5, 2026 | 52.00 | 52.16 | 50.03 | 51.12 | -0.93% | 1,364,439 |
| Jan 2, 2026 | 50.35 | 51.74 | 50.34 | 51.60 | +5.05% | 1,118,645 |
| Dec 31, 2025 | 49.33 | 49.64 | 49.01 | 49.12 | -0.83% | 836,596 |
| Dec 30, 2025 | 50.39 | 50.64 | 49.50 | 49.53 | -1.20% | 951,872 |
| Dec 29, 2025 | 50.38 | 51.08 | 50.05 | 50.13 | -1.38% | 924,690 |
| Dec 26, 2025 | 51.08 | 51.08 | 50.19 | 50.83 | -0.06% | 460,770 |
| Dec 24, 2025 | 50.38 | 51.04 | 50.11 | 50.86 | +0.91% | 677,529 |
| Dec 23, 2025 | 51.22 | 51.22 | 49.87 | 50.40 | -1.95% | 953,511 |
| Dec 22, 2025 | 49.80 | 51.78 | 49.72 | 51.40 | +4.92% | 2,537,720 |
| Dec 19, 2025 | 48.77 | 49.35 | 48.51 | 48.99 | +1.37% | 995,899 |
| Dec 18, 2025 | 48.14 | 49.39 | 48.14 | 48.33 | +2.29% | 828,569 |
| Dec 17, 2025 | 47.96 | 48.69 | 47.13 | 47.25 | -1.13% | 431,230 |
| Dec 16, 2025 | 47.30 | 48.18 | 47.14 | 47.79 | +0.46% | 616,260 |
| Dec 15, 2025 | 48.24 | 48.24 | 47.24 | 47.57 | -0.56% | 522,687 |
| Dec 12, 2025 | 49.87 | 49.88 | 47.13 | 47.84 | -2.84% | 1,364,030 |
| Dec 11, 2025 | 48.03 | 49.41 | 47.33 | 49.24 | +0.94% | 1,929,665 |
| Dec 10, 2025 | 47.32 | 49.28 | 47.16 | 48.78 | +2.76% | 1,252,442 |
| Dec 9, 2025 | 47.47 | 48.40 | 47.32 | 47.47 | -0.25% | 644,414 |
| Dec 8, 2025 | 47.85 | 48.12 | 47.11 | 47.59 | -0.21% | 318,092 |
| Dec 5, 2025 | 48.00 | 48.27 | 47.54 | 47.69 | -0.73% | 311,750 |
| Dec 4, 2025 | 47.31 | 48.21 | 47.19 | 48.04 | +1.39% | 432,825 |
| Dec 3, 2025 | 47.80 | 47.80 | 46.72 | 47.38 | -0.52% | 351,471 |
| Dec 2, 2025 | 48.27 | 48.27 | 47.21 | 47.63 | -0.02% | 241,186 |
| Dec 1, 2025 | 48.45 | 48.45 | 47.57 | 47.64 | -2.60% | 470,892 |
| Nov 28, 2025 | 48.61 | 49.03 | 48.22 | 48.91 | +2.11% | 573,841 |
| Nov 26, 2025 | 47.32 | 48.17 | 46.92 | 47.90 | +1.74% | 719,050 |
| Nov 25, 2025 | 46.38 | 47.31 | 45.51 | 47.08 | +1.33% | 385,544 |
| Nov 24, 2025 | 45.75 | 46.75 | 45.52 | 46.46 | +1.13% | 441,378 |
| Nov 21, 2025 | 45.20 | 46.33 | 44.45 | 45.94 | +0.61% | 1,332,753 |
| Nov 20, 2025 | 48.36 | 48.68 | 45.59 | 45.66 | -4.12% | 1,380,956 |
| Nov 19, 2025 | 47.84 | 48.58 | 47.50 | 47.62 | -1.24% | 524,132 |
| Nov 18, 2025 | 47.81 | 49.01 | 47.26 | 48.22 | -1.11% | 1,143,622 |
| Nov 17, 2025 | 49.27 | 49.73 | 48.39 | 48.76 | -1.51% | 1,206,538 |
Daily open, high, low, close and volume for Invesco Solar ETF (TAN). Showing 249 trading days. Unadjusted prices.