Invesco Solar ETF

TAN
🏛️ usa →
43.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 72.23 73.08 71.86 72.94 0.5M
2022-12-29 72.53 73.91 72.34 73.08 0.6M
2022-12-28 73.36 73.74 71.75 71.83 0.9M
2022-12-27 75.59 75.59 73.02 73.08 1.1M
2022-12-23 76.20 76.20 74.20 74.86 0.5M
2022-12-22 77.44 77.86 74.82 75.86 1.1M
2022-12-21 76.81 78.65 75.49 78.42 0.6M
2022-12-20 76.50 78.25 75.50 76.81 1.1M
2022-12-19 78.81 79.25 77.05 77.40 0.7M
2022-12-16 79.21 79.72 76.73 78.43 2.1M
2022-12-15 81.40 83.28 80.09 80.24 1.5M
2022-12-14 81.04 83.46 81.04 82.73 1.4M
2022-12-13 81.66 82.51 80.31 81.15 1.2M
2022-12-12 79.00 79.77 78.40 79.46 0.8M
2022-12-09 79.20 79.98 78.56 78.62 0.9M
2022-12-08 78.92 80.00 78.45 79.09 0.5M
2022-12-07 78.83 79.82 77.56 78.46 0.9M
2022-12-06 81.91 82.00 78.33 79.09 1.3M
2022-12-05 83.00 83.10 81.28 81.90 1.5M
2022-12-02 80.64 84.15 80.35 83.76 1.3M
2022-12-01 83.51 83.81 81.38 81.50 1.9M
2022-11-30 80.98 84.18 80.76 83.98 2.2M
2022-11-29 80.63 81.24 79.42 79.49 1.4M
2022-11-28 81.20 81.67 80.16 80.46 0.9M
2022-11-25 81.61 83.02 81.30 82.49 0.3M
2022-11-23 81.61 82.45 81.25 82.35 0.5M
2022-11-22 80.99 81.65 79.55 81.49 0.6M
2022-11-21 80.94 81.24 79.72 80.81 0.6M
2022-11-18 82.86 83.00 80.48 81.51 1.4M
2022-11-17 79.03 82.72 78.80 82.62 1.1M
2022-11-16 81.15 82.60 80.88 81.54 0.8M
2022-11-15 82.00 83.10 81.32 81.82 1.1M
2022-11-14 79.26 80.27 77.68 79.25 1.4M
2022-11-11 80.20 81.94 79.38 79.48 1.5M
2022-11-10 78.27 82.23 76.82 81.48 3.2M
2022-11-09 74.17 76.78 73.76 74.59 2.0M
2022-11-08 72.81 74.43 72.63 73.89 0.8M
2022-11-07 73.48 73.48 70.70 71.41 0.7M
2022-11-04 75.19 75.19 70.79 72.36 1.0M
2022-11-03 69.77 73.23 69.77 72.52 0.9M
2022-11-02 71.75 72.97 69.88 69.93 0.8M
2022-11-01 73.15 73.89 71.72 71.75 0.6M
2022-10-31 70.01 71.75 69.63 71.28 1.0M
2022-10-28 71.63 71.63 69.51 70.88 1.4M
2022-10-27 71.32 72.44 70.42 71.59 1.8M
2022-10-26 70.00 72.41 69.68 70.83 2.0M
2022-10-25 65.72 68.33 65.72 67.99 1.3M
2022-10-24 65.21 65.23 62.97 64.86 1.9M
2022-10-21 65.00 66.73 64.21 66.55 2.1M
2022-10-20 65.89 66.47 64.58 65.37 1.4M
2022-10-19 67.35 67.35 65.51 66.10 1.4M
2022-10-18 68.45 69.57 67.28 68.46 1.7M
2022-10-17 67.53 68.32 66.04 66.61 1.9M
2022-10-14 69.03 69.82 65.95 66.00 1.5M
2022-10-13 64.77 68.22 64.45 67.57 1.2M
2022-10-12 68.80 69.04 66.82 66.89 1.0M
2022-10-11 68.82 69.91 67.57 69.12 1.0M
2022-10-10 70.45 70.65 68.93 70.09 1.5M
2022-10-07 71.97 72.62 70.63 71.05 1.1M
2022-10-06 75.16 76.39 73.05 73.14 1.0M
2022-10-05 77.36 77.36 73.85 75.26 1.4M
2022-10-04 78.00 79.16 77.56 78.36 0.8M
2022-10-03 74.18 75.98 73.50 75.37 1.8M
2022-09-30 73.00 75.17 72.52 73.61 0.7M
2022-09-29 75.80 75.86 72.44 73.27 1.0M
2022-09-28 75.77 77.71 74.38 77.33 2.5M
2022-09-27 76.33 77.47 75.20 75.92 0.8M
2022-09-26 75.31 77.10 74.20 74.35 1.1M
2022-09-23 76.30 76.90 74.76 75.70 1.7M
2022-09-22 80.93 81.48 77.81 78.47 1.8M
2022-09-21 82.08 83.61 80.66 81.23 1.1M
2022-09-20 84.00 84.20 81.50 81.66 1.4M
2022-09-19 83.31 84.83 83.26 84.29 1.4M
2022-09-16 83.55 85.00 82.80 84.98 1.4M
2022-09-15 86.54 87.36 84.40 85.01 2.2M
2022-09-14 86.86 88.44 85.35 88.35 2.1M
2022-09-13 84.96 88.13 84.50 86.66 2.4M
2022-09-12 88.22 88.35 86.53 88.20 1.5M
2022-09-09 88.43 88.49 86.38 87.79 1.2M
2022-09-08 87.00 88.81 86.08 87.75 1.8M
2022-09-07 82.78 87.84 82.49 87.42 3.8M
2022-09-06 81.40 83.15 80.24 82.35 1.4M
2022-09-02 83.62 83.62 80.44 80.84 0.9M
2022-09-01 82.54 83.56 80.76 82.79 1.5M
2022-08-31 84.55 85.13 83.20 84.33 0.8M
2022-08-30 84.97 86.31 82.37 83.63 1.2M
2022-08-29 84.38 86.57 84.28 84.71 1.2M
2022-08-26 88.30 89.35 85.60 85.72 1.3M
2022-08-25 87.17 87.50 85.89 87.49 1.0M
2022-08-24 83.46 86.67 83.46 85.65 1.3M
2022-08-23 83.55 85.02 83.18 83.92 0.7M
2022-08-22 82.57 83.95 82.01 83.33 1.8M
2022-08-19 86.56 86.56 84.30 84.82 1.6M
2022-08-18 87.16 88.87 87.14 87.67 0.9M
2022-08-17 86.20 87.30 85.12 86.63 1.4M
2022-08-16 88.45 88.85 87.25 87.65 0.8M
2022-08-15 88.84 89.72 87.52 88.89 2.0M
2022-08-12 87.53 89.22 86.71 89.08 1.1M
2022-08-11 91.12 91.12 87.74 87.93 1.4M
2022-08-10 88.06 90.17 86.46 90.13 1.8M
2022-08-09 83.90 86.10 83.30 85.85 1.4M
2022-08-08 87.01 88.75 84.98 85.37 2.1M
2022-08-05 84.90 86.52 83.20 84.77 2.5M
2022-08-04 82.02 83.92 81.18 83.46 1.2M
2022-08-03 83.06 83.14 79.85 81.77 1.8M
2022-08-02 81.43 85.39 81.15 84.17 1.9M
2022-08-01 84.43 84.65 82.70 83.35 1.8M
2022-07-29 82.73 86.01 82.50 85.57 2.7M
2022-07-28 82.77 84.93 80.12 82.88 6.1M
2022-07-27 74.27 77.29 73.62 77.09 2.8M
2022-07-26 73.55 73.65 72.50 72.63 0.5M
2022-07-25 72.21 73.36 71.23 73.21 0.6M
2022-07-22 73.40 74.36 71.70 72.04 0.9M
2022-07-21 73.60 73.60 71.67 73.12 1.4M
2022-07-20 72.73 74.21 72.61 73.35 0.8M
2022-07-19 71.84 72.75 70.98 72.61 0.7M
2022-07-18 70.60 72.89 70.60 71.37 1.1M
2022-07-15 69.16 69.71 65.90 69.71 2.6M
2022-07-14 70.37 71.35 69.01 71.14 1.0M
2022-07-13 69.06 71.96 69.02 71.12 1.0M
2022-07-12 73.10 73.36 70.08 70.61 2.1M
2022-07-11 75.47 75.54 72.77 73.05 1.3M
2022-07-08 74.56 77.01 73.75 76.68 3.0M
2022-07-07 71.80 75.53 71.80 75.02 1.7M
2022-07-06 71.43 72.40 70.26 71.06 0.6M
2022-07-05 70.65 71.69 68.60 71.62 0.9M
2022-07-01 71.05 72.52 70.80 72.00 0.8M
2022-06-30 68.83 71.94 68.66 71.39 1.2M
2022-06-29 70.62 70.80 68.55 69.32 1.7M
2022-06-28 75.78 75.78 72.18 72.21 0.9M
2022-06-27 73.85 75.89 73.49 75.04 1.3M
2022-06-24 74.85 74.89 72.37 73.77 1.2M
2022-06-23 71.40 73.38 70.87 73.03 0.9M
2022-06-22 69.82 72.18 69.82 71.11 1.1M
2022-06-21 71.59 72.86 71.24 71.45 1.5M
2022-06-17 67.42 70.69 67.29 70.13 1.4M
2022-06-16 67.69 68.86 65.71 66.21 1.4M
2022-06-15 68.95 70.99 67.70 70.19 1.1M
2022-06-14 69.19 69.58 67.39 68.14 0.9M
2022-06-13 70.68 71.10 67.88 68.83 1.8M
2022-06-10 73.46 75.00 73.04 73.44 1.9M
2022-06-09 76.11 76.89 74.62 74.63 0.8M
2022-06-08 77.56 78.64 76.03 76.51 1.1M
2022-06-07 76.21 77.66 75.66 77.56 1.3M
2022-06-06 78.49 78.82 76.25 76.79 3.1M
2022-06-03 73.01 74.97 72.73 73.65 1.3M
2022-06-02 70.65 74.63 70.65 74.07 1.2M
2022-06-01 71.43 72.03 69.83 70.22 0.6M
2022-05-31 72.00 72.72 70.72 71.10 1.0M
2022-05-27 69.72 71.37 69.46 71.28 0.9M
2022-05-26 67.80 70.09 67.17 69.72 1.5M
2022-05-25 65.82 67.96 65.46 67.41 0.9M
2022-05-24 66.98 66.98 65.12 66.31 0.8M
2022-05-23 67.67 68.05 66.09 67.77 0.5M
2022-05-20 67.88 67.91 65.23 67.19 1.9M
2022-05-19 64.55 67.63 64.46 66.72 1.6M
2022-05-18 63.60 65.82 62.97 63.84 1.6M
2022-05-17 63.14 64.02 62.04 63.99 1.2M
2022-05-16 61.11 62.06 60.34 60.74 0.6M
2022-05-13 59.87 62.21 59.29 61.71 1.4M
2022-05-12 56.57 59.16 55.54 57.59 1.1M
2022-05-11 60.34 61.42 57.68 57.79 1.8M
2022-05-10 61.45 62.56 58.50 60.32 1.5M
2022-05-09 62.41 63.27 59.43 59.91 1.2M
2022-05-06 66.65 66.85 64.18 64.77 0.7M
2022-05-05 69.77 69.77 66.17 67.44 0.9M
2022-05-04 66.72 70.72 66.61 70.55 1.3M
2022-05-03 65.05 67.62 64.98 67.09 0.8M
2022-05-02 63.42 65.05 63.01 64.98 0.7M
2022-04-29 64.75 66.46 64.11 64.23 0.6M
2022-04-28 64.77 65.53 62.92 64.75 0.4M
2022-04-27 64.05 66.16 63.81 64.16 0.9M
2022-04-26 63.48 64.08 62.32 62.36 0.8M
2022-04-25 63.00 64.09 62.35 63.97 2.2M
2022-04-22 65.33 66.76 64.00 64.50 1.9M
2022-04-21 70.64 70.90 64.82 65.01 2.6M
2022-04-20 73.11 73.51 69.75 69.83 1.2M
2022-04-19 71.54 73.46 70.91 73.26 0.8M
2022-04-18 71.50 72.32 71.17 71.66 1.0M
2022-04-14 73.10 73.94 72.00 72.04 0.9M
2022-04-13 71.50 73.17 71.15 73.00 0.6M
2022-04-12 73.18 73.74 71.59 71.71 0.9M
2022-04-11 71.84 73.43 71.32 72.22 1.2M
2022-04-08 75.01 75.23 72.62 72.71 0.8M
2022-04-07 74.73 75.97 73.08 74.55 0.8M
2022-04-06 76.06 77.00 74.35 75.34 1.2M
2022-04-05 79.87 80.52 77.04 77.35 2.1M
2022-04-04 77.47 79.71 77.14 79.41 1.4M
2022-04-01 76.00 77.70 75.64 76.21 0.7M
2022-03-31 75.99 76.49 75.07 75.46 0.7M
2022-03-30 77.40 78.15 75.48 75.78 0.7M
2022-03-29 75.99 77.39 74.95 77.06 0.7M
2022-03-28 75.12 76.59 73.88 75.97 1.7M
2022-03-25 77.00 77.24 73.82 75.36 0.8M
2022-03-24 76.50 77.33 75.01 77.25 0.6M
2022-03-23 75.30 77.98 75.21 76.19 0.7M
2022-03-22 75.52 77.77 75.39 76.75 0.7M
2022-03-21 76.23 76.55 74.16 75.58 0.9M
2022-03-18 74.31 76.44 74.19 76.04 1.5M
2022-03-17 73.70 75.61 73.70 75.18 1.0M
2022-03-16 72.97 75.66 72.31 75.61 1.1M
2022-03-15 68.31 71.46 67.07 71.33 0.9M
2022-03-14 73.00 73.00 68.17 69.10 1.3M
2022-03-11 76.44 77.81 73.40 73.63 1.0M
2022-03-10 76.90 76.90 73.10 75.00 1.3M
2022-03-09 76.79 77.66 74.12 76.82 2.4M
2022-03-08 72.70 77.73 72.06 76.51 5.1M
2022-03-07 70.80 71.79 69.83 69.99 2.9M
2022-03-04 68.11 69.33 66.78 67.96 2.3M
2022-03-03 70.58 70.80 67.74 68.33 1.7M
2022-03-02 71.64 72.50 69.08 70.35 1.3M
2022-03-01 71.70 73.62 71.05 72.84 3.6M
2022-02-28 68.62 72.23 68.54 71.47 3.0M
2022-02-25 64.98 66.45 63.95 66.42 1.0M
2022-02-24 56.08 65.11 56.08 64.80 1.9M
2022-02-23 61.23 61.69 59.37 59.66 0.6M
2022-02-22 61.07 61.83 59.78 60.15 0.8M
2022-02-18 63.66 64.32 62.28 62.48 0.8M
2022-02-17 64.75 65.87 63.82 63.96 0.5M
2022-02-16 64.59 65.91 63.70 65.66 0.7M
2022-02-15 63.53 65.59 63.45 65.55 0.5M
2022-02-14 62.10 63.32 61.27 61.73 0.4M
2022-02-11 64.82 65.63 62.12 62.58 1.0M
2022-02-10 64.54 67.53 64.54 65.05 0.8M
2022-02-09 67.86 68.31 65.68 66.83 1.3M
2022-02-08 62.47 63.93 62.24 63.80 0.7M
2022-02-07 63.40 64.39 62.62 62.89 0.4M
2022-02-04 61.47 63.88 61.34 63.41 0.8M
2022-02-03 62.50 63.69 60.93 61.44 1.3M
2022-02-02 66.06 66.31 63.77 64.00 1.1M
2022-02-01 65.31 65.66 63.49 65.21 1.1M
2022-01-31 60.66 65.60 60.66 65.48 1.4M
2022-01-28 59.76 60.67 58.05 60.51 1.4M
2022-01-27 62.88 62.98 59.97 60.14 1.2M
2022-01-26 65.08 65.65 61.71 62.49 1.4M
2022-01-25 62.13 63.55 61.46 62.37 0.9M
2022-01-24 60.64 64.58 59.34 64.42 2.6M
2022-01-21 66.05 66.69 63.58 63.74 1.8M
2022-01-20 68.28 70.15 66.86 66.99 1.7M
2022-01-19 67.60 68.59 66.85 66.94 1.5M
2022-01-18 68.92 69.54 67.34 67.43 2.2M
2022-01-14 69.85 71.64 69.17 70.45 1.2M
2022-01-13 73.36 74.00 70.53 70.63 1.1M
2022-01-12 72.71 73.68 71.45 72.23 1.8M
2022-01-11 70.70 72.56 70.46 71.91 1.6M
2022-01-10 69.99 70.75 68.06 70.70 1.5M
2022-01-07 70.50 72.54 70.30 70.75 1.0M
2022-01-06 71.00 71.79 68.85 70.63 1.7M
2022-01-05 75.13 75.41 71.10 71.21 3.3M
2022-01-04 78.50 78.71 75.01 76.32 1.2M
2022-01-03 77.69 78.86 77.10 78.49 0.7M