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
2023-12-29 53.85 54.39 53.27 53.35 0.6M
2023-12-28 53.59 54.62 53.59 54.22 0.7M
2023-12-27 53.90 54.00 53.31 53.68 1.1M
2023-12-26 52.49 53.91 52.44 53.66 1.5M
2023-12-22 53.10 53.37 52.18 52.59 0.8M
2023-12-21 51.79 53.22 51.79 53.06 1.2M
2023-12-20 53.21 53.21 50.56 50.64 1.6M
2023-12-19 51.58 53.13 51.42 52.95 1.6M
2023-12-18 50.78 51.78 49.75 50.60 1.4M
2023-12-15 51.93 52.38 50.53 51.78 2.5M
2023-12-14 48.90 51.76 48.90 50.76 4.1M
2023-12-13 43.89 46.99 43.50 46.94 3.3M
2023-12-12 45.27 45.47 43.64 44.46 1.5M
2023-12-11 45.21 46.15 45.01 45.81 1.0M
2023-12-08 46.48 47.24 45.31 45.82 0.9M
2023-12-07 46.52 46.93 46.35 46.65 0.6M
2023-12-06 47.46 48.19 46.55 46.58 1.9M
2023-12-05 47.06 47.94 46.84 47.23 2.4M
2023-12-04 47.74 48.63 47.39 47.74 3.0M
2023-12-01 45.37 47.95 45.14 47.87 1.4M
2023-11-30 45.72 46.17 45.03 45.84 0.9M
2023-11-29 45.76 46.59 45.55 45.84 1.2M
2023-11-28 44.46 45.49 44.05 45.29 0.8M
2023-11-27 45.09 45.34 44.54 44.63 2.2M
2023-11-24 45.61 45.81 45.34 45.48 1.2M
2023-11-22 46.61 46.73 45.90 46.06 0.8M
2023-11-21 46.55 46.80 45.92 46.04 0.8M
2023-11-20 46.29 47.36 45.59 47.03 1.0M
2023-11-17 45.91 45.91 44.55 45.63 1.0M
2023-11-16 45.87 46.44 45.27 45.48 1.3M
2023-11-15 46.36 48.09 46.10 46.65 2.2M
2023-11-14 43.59 46.14 43.59 46.03 3.2M
2023-11-13 41.21 42.11 40.87 41.71 0.9M
2023-11-10 41.10 41.46 40.55 41.40 0.8M
2023-11-09 42.51 43.06 41.40 41.56 0.8M
2023-11-08 43.31 43.40 42.26 42.54 0.9M
2023-11-07 43.27 44.13 43.06 43.91 1.1M
2023-11-06 45.30 45.30 43.53 43.88 1.1M
2023-11-03 44.42 45.59 44.13 44.70 1.1M
2023-11-02 41.76 43.44 41.68 43.04 1.5M
2023-11-01 42.02 42.16 40.74 41.52 0.7M
2023-10-31 41.35 42.02 41.20 41.98 0.8M
2023-10-30 41.63 42.59 40.82 41.35 1.0M
2023-10-27 42.00 42.34 40.89 40.95 1.8M
2023-10-26 42.52 43.69 42.52 43.05 0.8M
2023-10-25 43.22 43.39 42.04 42.64 1.0M
2023-10-24 43.95 45.16 43.91 44.26 0.6M
2023-10-23 43.19 44.30 42.55 43.68 0.8M
2023-10-20 42.85 44.67 42.79 43.92 2.2M
2023-10-19 47.86 48.07 46.62 46.75 1.1M
2023-10-18 49.13 49.13 47.99 48.23 0.3M
2023-10-17 48.18 50.35 48.18 49.68 0.6M
2023-10-16 48.12 49.16 47.63 48.97 0.5M
2023-10-13 49.20 49.34 48.15 48.33 0.4M
2023-10-12 50.40 50.46 48.40 49.00 0.5M
2023-10-11 50.80 51.20 49.77 50.40 0.8M
2023-10-10 47.43 49.97 47.20 49.76 3.1M
2023-10-09 46.82 47.46 46.41 47.09 0.4M
2023-10-06 46.00 48.04 45.83 47.73 0.9M
2023-10-05 47.60 47.90 46.31 46.66 0.7M
2023-10-04 47.81 48.08 46.37 47.90 1.4M
2023-10-03 48.89 48.89 47.17 47.59 1.6M
2023-10-02 51.20 51.33 49.24 49.43 0.9M
2023-09-29 52.52 53.53 51.47 51.79 0.8M
2023-09-28 51.91 52.11 50.66 51.85 1.0M
2023-09-27 52.11 52.73 51.38 51.68 0.7M
2023-09-26 51.73 52.47 51.66 51.74 0.7M
2023-09-25 52.17 53.40 52.07 52.57 0.7M
2023-09-22 54.00 54.10 52.81 52.82 0.7M
2023-09-21 53.96 54.06 53.24 53.59 0.9M
2023-09-20 55.00 55.61 54.39 54.54 0.6M
2023-09-19 54.24 55.31 54.24 54.60 0.5M
2023-09-18 55.55 55.55 54.17 54.24 1.0M
2023-09-15 56.40 56.95 55.60 55.92 0.5M
2023-09-14 55.86 57.22 55.62 57.10 0.6M
2023-09-13 56.67 57.00 55.36 55.62 0.4M
2023-09-12 55.49 56.96 55.33 56.79 0.6M
2023-09-11 56.00 56.44 55.55 55.73 0.3M
2023-09-08 55.65 55.74 55.07 55.57 0.7M
2023-09-07 55.57 55.69 54.72 55.56 0.7M
2023-09-06 57.68 58.00 56.41 56.81 0.6M
2023-09-05 58.20 58.53 57.86 58.02 0.5M
2023-09-01 58.60 59.46 58.21 58.41 0.4M
2023-08-31 58.30 58.77 58.11 58.23 0.6M
2023-08-30 58.63 58.89 58.04 58.28 0.5M
2023-08-29 56.56 59.00 56.56 58.72 1.3M
2023-08-28 56.60 56.89 56.14 56.48 0.4M
2023-08-25 55.53 56.50 55.45 56.17 0.4M
2023-08-24 57.03 57.03 55.44 55.50 0.5M
2023-08-23 55.74 57.06 55.70 56.76 0.4M
2023-08-22 56.80 56.80 55.37 55.79 0.7M
2023-08-21 57.02 57.02 55.94 56.38 0.6M
2023-08-18 56.42 57.37 56.07 57.01 1.2M
2023-08-17 58.49 58.60 57.14 57.27 1.2M
2023-08-16 59.00 59.38 58.08 58.19 1.0M
2023-08-15 61.08 61.38 59.46 59.58 1.6M
2023-08-14 61.13 62.18 60.10 62.02 1.0M
2023-08-11 62.01 62.12 61.30 61.82 0.8M
2023-08-10 63.40 64.13 62.52 62.78 0.7M
2023-08-09 62.69 63.93 62.50 63.40 1.2M
2023-08-08 61.40 62.09 61.15 62.04 0.6M
2023-08-07 62.79 62.80 61.96 62.21 1.0M
2023-08-04 64.08 64.20 62.59 62.72 1.3M
2023-08-03 63.66 64.98 63.49 63.63 0.8M
2023-08-02 64.82 64.85 63.04 63.38 1.7M
2023-08-01 67.10 67.80 66.96 67.06 0.4M
2023-07-31 68.14 69.44 68.00 68.54 0.5M
2023-07-28 68.22 68.56 66.96 68.26 0.8M
2023-07-27 70.00 70.02 67.56 68.13 0.9M
2023-07-26 69.00 70.58 68.90 70.02 0.7M
2023-07-25 71.06 71.74 70.91 71.04 0.3M
2023-07-24 70.89 71.44 70.21 70.92 0.9M
2023-07-21 71.44 71.76 70.74 71.15 0.4M
2023-07-20 72.00 72.10 71.10 71.44 0.9M
2023-07-19 73.56 74.03 72.78 73.01 0.6M
2023-07-18 73.88 74.71 72.83 72.89 1.4M
2023-07-17 70.67 74.12 70.38 73.55 1.1M
2023-07-14 71.87 72.17 70.58 70.72 0.6M
2023-07-13 71.61 72.30 71.61 72.12 0.6M
2023-07-12 70.77 71.59 70.40 71.32 0.5M
2023-07-11 69.23 69.55 68.65 69.36 0.3M
2023-07-10 67.72 69.60 67.44 69.37 0.7M
2023-07-07 67.57 68.93 67.38 68.05 0.6M
2023-07-06 68.95 68.95 66.73 67.36 0.9M
2023-07-05 70.76 70.76 69.46 69.79 0.7M
2023-07-03 71.42 72.78 71.19 71.42 0.3M
2023-06-30 70.06 71.54 69.62 71.42 0.8M
2023-06-29 69.36 70.28 68.54 68.92 0.8M
2023-06-28 68.98 70.25 68.80 69.63 0.4M
2023-06-27 68.78 69.30 68.35 69.20 0.7M
2023-06-26 68.08 69.80 68.08 68.41 0.6M
2023-06-23 68.15 68.40 67.40 68.04 0.9M
2023-06-22 69.44 69.54 67.95 68.93 0.8M
2023-06-21 70.10 70.37 69.40 69.64 0.5M
2023-06-20 71.98 72.40 70.16 70.50 0.8M
2023-06-16 73.64 74.28 72.26 72.79 0.7M
2023-06-15 71.37 73.35 71.32 73.20 0.7M
2023-06-14 72.50 72.58 71.15 71.62 0.9M
2023-06-13 72.03 73.49 71.71 72.31 0.7M
2023-06-12 70.57 71.67 69.80 71.54 0.7M
2023-06-09 71.03 71.97 70.36 70.39 0.5M
2023-06-08 70.89 71.36 70.29 70.82 0.5M
2023-06-07 71.11 72.25 70.77 71.02 0.6M
2023-06-06 71.11 72.15 70.54 71.24 0.4M
2023-06-05 71.77 72.33 71.11 71.81 0.5M
2023-06-02 73.05 73.23 71.46 72.07 0.9M
2023-06-01 69.67 72.08 69.47 71.48 0.7M
2023-05-31 70.10 70.57 68.82 69.98 0.7M
2023-05-30 70.89 72.27 70.01 70.81 0.8M
2023-05-26 70.61 71.15 69.90 70.77 0.3M
2023-05-25 70.73 70.86 69.80 70.62 0.5M
2023-05-24 70.79 71.29 69.96 70.82 0.3M
2023-05-23 71.53 72.43 70.83 71.14 0.3M
2023-05-22 70.22 71.65 70.13 71.34 0.6M
2023-05-19 70.61 71.69 69.73 70.11 0.3M
2023-05-18 71.66 71.66 70.09 70.77 0.3M
2023-05-17 70.99 71.94 70.50 71.66 0.5M
2023-05-16 72.41 72.74 70.98 70.99 0.6M
2023-05-15 72.74 73.65 71.99 72.69 0.5M
2023-05-12 71.25 74.06 71.08 71.94 1.4M
2023-05-11 69.37 70.24 69.34 69.81 0.5M
2023-05-10 69.63 70.25 69.31 69.89 0.6M
2023-05-09 69.64 69.64 68.48 69.25 0.5M
2023-05-08 70.46 70.57 69.55 69.95 0.6M
2023-05-05 69.13 70.42 68.71 70.21 0.5M
2023-05-04 69.52 70.00 67.98 68.27 0.6M
2023-05-03 68.76 69.70 68.16 68.71 0.5M
2023-05-02 70.41 70.41 68.64 68.81 1.0M
2023-05-01 71.86 72.56 70.77 71.13 0.6M
2023-04-28 71.51 72.05 69.86 71.99 0.7M
2023-04-27 71.72 73.40 71.72 72.75 0.7M
2023-04-26 72.89 73.46 70.98 71.45 1.3M
2023-04-25 76.71 76.82 75.56 75.62 0.4M
2023-04-24 77.76 77.79 76.25 77.68 0.5M
2023-04-21 77.74 78.27 76.45 77.72 1.0M
2023-04-20 76.43 78.05 76.25 77.63 0.5M
2023-04-19 77.69 78.00 77.31 77.78 0.5M
2023-04-18 78.85 79.00 77.74 78.40 0.6M
2023-04-17 76.69 79.09 76.66 78.36 1.4M
2023-04-14 77.25 77.42 75.46 76.33 0.4M
2023-04-13 75.48 77.46 75.40 76.99 0.6M
2023-04-12 76.13 76.58 74.59 74.64 0.6M
2023-04-11 75.20 76.05 74.71 75.72 0.6M
2023-04-10 73.16 75.24 73.12 75.19 0.4M
2023-04-06 73.38 74.00 72.95 73.68 0.5M
2023-04-05 75.05 75.79 72.79 73.69 0.6M
2023-04-04 76.35 76.35 75.19 75.83 0.3M
2023-04-03 77.90 78.37 75.81 76.36 0.6M
2023-03-31 76.11 78.33 76.11 77.63 0.6M
2023-03-30 76.59 77.41 75.45 75.75 0.8M
2023-03-29 73.02 74.54 72.05 74.20 0.8M
2023-03-28 72.64 73.06 72.17 72.56 0.3M
2023-03-27 73.89 73.89 71.93 72.92 0.5M
2023-03-24 72.60 73.39 71.86 72.98 0.7M
2023-03-23 73.12 76.18 72.85 73.58 0.7M
2023-03-22 73.93 74.65 72.39 72.49 0.6M
2023-03-21 72.15 74.53 72.12 74.08 1.2M
2023-03-20 69.61 71.24 68.96 70.51 0.6M
2023-03-17 72.00 72.06 68.60 69.41 1.4M
2023-03-16 72.81 72.81 70.87 72.25 1.0M
2023-03-15 73.44 74.15 71.52 73.23 0.8M
2023-03-14 76.74 77.69 74.84 75.62 0.6M
2023-03-13 73.49 76.23 73.02 75.13 0.6M
2023-03-10 76.55 77.19 74.10 75.06 1.1M
2023-03-09 78.04 79.52 76.87 77.02 0.6M
2023-03-08 78.85 78.92 77.26 78.35 1.1M
2023-03-07 80.00 80.15 78.30 78.78 0.5M
2023-03-06 78.39 80.45 78.39 79.72 1.3M
2023-03-03 76.28 78.85 76.25 78.20 1.2M
2023-03-02 76.00 76.32 74.87 76.25 0.7M
2023-03-01 75.51 77.27 75.30 76.55 0.8M
2023-02-28 73.34 74.66 73.29 74.29 0.4M
2023-02-27 73.24 74.63 73.06 74.22 0.7M
2023-02-24 73.56 73.56 72.12 72.59 0.7M
2023-02-23 75.10 75.67 73.53 74.65 1.0M
2023-02-22 73.86 74.44 73.22 74.09 0.8M
2023-02-21 75.00 75.63 73.99 74.09 0.7M
2023-02-17 75.48 75.89 74.93 75.70 1.0M
2023-02-16 77.87 78.67 76.23 76.23 0.7M
2023-02-15 76.06 79.16 75.38 79.04 1.0M
2023-02-14 75.57 76.76 74.81 76.53 0.9M
2023-02-13 75.92 77.81 75.50 77.08 0.8M
2023-02-10 75.40 76.68 74.80 75.88 1.1M
2023-02-09 79.09 79.70 75.92 76.40 1.4M
2023-02-08 80.77 80.78 77.81 78.02 1.2M
2023-02-07 79.26 79.26 77.50 78.92 1.5M
2023-02-06 78.59 79.71 78.20 79.16 0.7M
2023-02-03 80.20 80.93 79.29 79.73 0.8M
2023-02-02 83.80 83.97 81.20 81.70 0.9M
2023-02-01 80.98 83.56 80.42 82.63 0.8M
2023-01-31 78.94 80.83 78.30 80.80 0.8M
2023-01-30 79.45 79.95 78.03 78.22 0.8M
2023-01-27 79.02 80.89 78.34 80.15 1.0M
2023-01-26 80.15 80.42 78.35 79.48 0.6M
2023-01-25 78.88 79.44 77.27 79.20 1.6M
2023-01-24 80.69 81.41 79.90 80.68 0.6M
2023-01-23 80.10 82.53 79.08 81.61 1.0M
2023-01-20 78.96 79.82 78.25 79.47 1.2M
2023-01-19 81.18 81.30 77.52 77.96 1.3M
2023-01-18 82.83 83.68 81.10 81.79 0.6M
2023-01-17 81.60 83.12 81.55 82.29 0.9M
2023-01-13 80.07 82.42 80.07 81.74 0.7M
2023-01-12 80.50 81.68 79.43 81.68 0.6M
2023-01-11 77.70 80.37 77.57 80.21 1.2M
2023-01-10 74.61 77.05 74.45 77.04 0.7M
2023-01-09 74.99 76.05 74.65 74.71 1.0M
2023-01-06 72.60 74.10 71.42 73.87 1.2M
2023-01-05 72.37 72.37 70.77 70.91 0.7M
2023-01-04 72.51 73.43 72.23 73.30 0.7M
2023-01-03 73.90 74.59 71.74 72.17 0.5M