Invesco Solar ETF (TAN)
NYSEARCA: TAN · Real-Time Price · USD
47.69
-0.35 (-0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
TAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.00 | 48.27 | 47.54 | 47.69 | 47.69 | -0.73% | 311,666 |
| Dec 4, 2025 | 47.31 | 48.21 | 47.19 | 48.04 | 48.04 | 1.39% | 434,499 |
| Dec 3, 2025 | 47.80 | 47.80 | 46.72 | 47.38 | 47.38 | -0.52% | 351,357 |
| Dec 2, 2025 | 48.27 | 48.27 | 47.21 | 47.63 | 47.63 | -0.02% | 241,058 |
| Dec 1, 2025 | 48.45 | 48.45 | 47.57 | 47.64 | 47.64 | -2.60% | 470,883 |
| Nov 28, 2025 | 48.61 | 49.03 | 48.22 | 48.91 | 48.91 | 2.11% | 571,699 |
| Nov 26, 2025 | 47.32 | 48.17 | 46.92 | 47.90 | 47.90 | 1.74% | 717,634 |
| Nov 25, 2025 | 46.38 | 47.31 | 45.51 | 47.08 | 47.08 | 1.33% | 385,523 |
| Nov 24, 2025 | 45.75 | 46.75 | 45.52 | 46.46 | 46.46 | 1.13% | 440,362 |
| Nov 21, 2025 | 45.20 | 46.33 | 44.45 | 45.94 | 45.94 | 0.61% | 1,332,284 |
| Nov 20, 2025 | 48.36 | 48.68 | 45.59 | 45.66 | 45.66 | -4.12% | 1,380,956 |
| Nov 19, 2025 | 47.84 | 48.58 | 47.50 | 47.62 | 47.62 | -1.24% | 524,132 |
| Nov 18, 2025 | 47.81 | 49.01 | 47.26 | 48.22 | 48.22 | -1.11% | 1,143,622 |
| Nov 17, 2025 | 49.27 | 49.73 | 48.39 | 48.76 | 48.76 | -1.51% | 1,206,538 |
| Nov 14, 2025 | 47.09 | 49.95 | 46.87 | 49.51 | 49.51 | 2.12% | 1,736,457 |
| Nov 13, 2025 | 50.54 | 50.67 | 48.24 | 48.48 | 48.48 | -4.13% | 830,067 |
| Nov 12, 2025 | 51.96 | 52.08 | 50.06 | 50.57 | 50.57 | -2.47% | 1,074,451 |
| Nov 11, 2025 | 52.19 | 52.42 | 51.18 | 51.85 | 51.85 | -1.91% | 902,932 |
| Nov 10, 2025 | 51.96 | 53.68 | 51.55 | 52.86 | 52.86 | 4.90% | 2,155,150 |
| Nov 7, 2025 | 49.69 | 50.47 | 48.35 | 50.39 | 50.39 | 0.30% | 1,790,560 |
| Nov 6, 2025 | 51.60 | 51.79 | 50.03 | 50.24 | 50.24 | -2.03% | 1,282,822 |
| Nov 5, 2025 | 48.57 | 51.73 | 48.33 | 51.28 | 51.28 | 6.99% | 1,999,216 |
| Nov 4, 2025 | 47.66 | 48.69 | 47.25 | 47.93 | 47.93 | -2.46% | 665,990 |
| Nov 3, 2025 | 49.95 | 49.95 | 48.97 | 49.14 | 49.14 | 0.04% | 950,121 |
| Oct 31, 2025 | 48.02 | 49.33 | 48.02 | 49.12 | 49.12 | 2.91% | 684,465 |
| Oct 30, 2025 | 48.53 | 48.53 | 47.71 | 47.73 | 47.73 | -1.79% | 314,447 |
| Oct 29, 2025 | 48.52 | 49.82 | 48.34 | 48.60 | 48.60 | 0.31% | 980,111 |
| Oct 28, 2025 | 49.34 | 49.34 | 48.28 | 48.45 | 48.45 | -0.94% | 560,626 |
| Oct 27, 2025 | 49.15 | 49.16 | 48.37 | 48.91 | 48.91 | 1.68% | 807,838 |
| Oct 24, 2025 | 47.95 | 48.62 | 47.81 | 48.10 | 48.10 | 3.37% | 583,787 |
| Oct 23, 2025 | 45.86 | 46.76 | 45.67 | 46.53 | 46.53 | 1.26% | 254,469 |
| Oct 22, 2025 | 46.41 | 46.66 | 45.03 | 45.95 | 45.95 | -1.84% | 670,406 |
| Oct 21, 2025 | 47.70 | 47.70 | 46.48 | 46.81 | 46.81 | -0.91% | 385,815 |
| Oct 20, 2025 | 47.01 | 47.53 | 46.92 | 47.24 | 47.24 | 1.46% | 562,931 |
| Oct 17, 2025 | 46.96 | 47.31 | 46.28 | 46.56 | 46.56 | -3.06% | 1,277,869 |
| Oct 16, 2025 | 49.50 | 49.60 | 47.80 | 48.03 | 48.03 | -1.84% | 1,364,348 |
| Oct 15, 2025 | 48.26 | 49.32 | 47.51 | 48.93 | 48.93 | 4.35% | 2,165,456 |
| Oct 14, 2025 | 45.81 | 47.61 | 45.37 | 46.89 | 46.89 | 1.23% | 905,879 |
| Oct 13, 2025 | 45.95 | 47.00 | 45.88 | 46.32 | 46.32 | 3.05% | 882,659 |
| Oct 10, 2025 | 47.65 | 47.67 | 44.62 | 44.95 | 44.95 | -5.45% | 1,875,513 |
| Oct 9, 2025 | 46.73 | 48.57 | 46.60 | 47.54 | 47.54 | 3.03% | 1,295,085 |
| Oct 8, 2025 | 46.31 | 46.40 | 45.95 | 46.14 | 46.14 | 1.01% | 400,803 |
| Oct 7, 2025 | 46.30 | 46.52 | 45.36 | 45.68 | 45.68 | -1.21% | 866,686 |
| Oct 6, 2025 | 46.50 | 46.71 | 46.15 | 46.24 | 46.24 | 0.57% | 491,853 |
| Oct 3, 2025 | 46.52 | 46.96 | 45.60 | 45.98 | 45.98 | -0.43% | 869,134 |
| Oct 2, 2025 | 46.09 | 46.42 | 45.83 | 46.18 | 46.18 | 2.44% | 872,627 |
| Oct 1, 2025 | 44.06 | 45.32 | 44.06 | 45.08 | 45.08 | 3.32% | 839,289 |
| Sep 30, 2025 | 44.24 | 44.33 | 43.18 | 43.63 | 43.63 | -0.43% | 288,590 |
| Sep 29, 2025 | 43.90 | 44.21 | 43.56 | 43.82 | 43.82 | 0.92% | 874,373 |
| Sep 26, 2025 | 43.43 | 43.58 | 42.76 | 43.42 | 43.42 | -0.66% | 534,023 |
| Sep 25, 2025 | 42.84 | 43.77 | 42.30 | 43.71 | 43.71 | 0.83% | 402,230 |
| Sep 24, 2025 | 42.95 | 44.08 | 42.80 | 43.35 | 43.35 | 2.31% | 743,932 |
| Sep 23, 2025 | 43.98 | 43.98 | 42.22 | 42.37 | 42.37 | -3.46% | 877,735 |
| Sep 22, 2025 | 42.61 | 43.92 | 42.57 | 43.89 | 43.89 | 1.67% | 505,310 |
| Sep 19, 2025 | 42.72 | 43.37 | 42.67 | 43.17 | 43.17 | 0.84% | 1,562,207 |
| Sep 18, 2025 | 43.06 | 43.06 | 42.11 | 42.81 | 42.81 | -0.12% | 1,070,254 |
| Sep 17, 2025 | 42.72 | 43.78 | 42.33 | 42.86 | 42.86 | 0.45% | 668,589 |
| Sep 16, 2025 | 42.53 | 42.93 | 42.32 | 42.67 | 42.67 | 0.76% | 364,155 |
| Sep 15, 2025 | 41.77 | 42.55 | 41.33 | 42.35 | 42.35 | 1.36% | 523,805 |
| Sep 12, 2025 | 41.60 | 41.95 | 41.40 | 41.78 | 41.78 | -0.19% | 537,676 |
| Sep 11, 2025 | 42.08 | 42.60 | 41.60 | 41.86 | 41.86 | -0.12% | 443,868 |
| Sep 10, 2025 | 42.00 | 42.36 | 41.61 | 41.91 | 41.91 | -0.14% | 699,470 |
| Sep 9, 2025 | 43.02 | 43.18 | 41.65 | 41.97 | 41.97 | -3.14% | 898,430 |
| Sep 8, 2025 | 44.12 | 44.13 | 42.91 | 43.33 | 43.33 | -1.61% | 1,141,953 |
| Sep 5, 2025 | 43.44 | 44.49 | 42.93 | 44.04 | 44.04 | 4.81% | 1,550,946 |
| Sep 4, 2025 | 41.82 | 42.16 | 41.42 | 42.02 | 42.02 | 1.08% | 611,416 |
| Sep 3, 2025 | 41.00 | 42.04 | 41.00 | 41.57 | 41.57 | 1.44% | 1,071,116 |
| Sep 2, 2025 | 40.16 | 41.02 | 39.75 | 40.98 | 40.98 | -1.37% | 799,842 |
| Aug 29, 2025 | 41.61 | 42.04 | 41.44 | 41.55 | 41.55 | 0.22% | 390,903 |
| Aug 28, 2025 | 41.53 | 41.71 | 41.08 | 41.46 | 41.46 | 1.22% | 321,066 |
| Aug 27, 2025 | 41.70 | 41.70 | 40.85 | 40.96 | 40.96 | -2.03% | 989,753 |
| Aug 26, 2025 | 41.69 | 42.63 | 41.49 | 41.81 | 41.81 | 0.34% | 1,732,837 |
| Aug 25, 2025 | 41.52 | 41.99 | 41.15 | 41.67 | 41.67 | -0.53% | 1,037,185 |
| Aug 22, 2025 | 39.80 | 42.04 | 39.77 | 41.89 | 41.89 | 5.73% | 1,523,920 |
| Aug 21, 2025 | 40.46 | 40.46 | 39.36 | 39.62 | 39.62 | -3.44% | 1,038,888 |
| Aug 20, 2025 | 41.00 | 41.62 | 40.75 | 41.03 | 41.03 | 0.07% | 897,461 |
| Aug 19, 2025 | 41.28 | 41.65 | 40.76 | 41.00 | 41.00 | -1.66% | 1,321,213 |
| Aug 18, 2025 | 40.92 | 41.97 | 40.87 | 41.69 | 41.69 | 4.64% | 1,600,128 |
| Aug 15, 2025 | 37.16 | 40.64 | 37.15 | 39.84 | 39.84 | 8.79% | 2,175,350 |
| Aug 14, 2025 | 36.75 | 36.86 | 36.11 | 36.62 | 36.62 | -1.69% | 469,913 |
| Aug 13, 2025 | 36.96 | 37.79 | 36.96 | 37.25 | 37.25 | 1.00% | 496,986 |
| Aug 12, 2025 | 36.76 | 36.97 | 36.49 | 36.88 | 36.88 | 0.77% | 331,065 |
| Aug 11, 2025 | 37.21 | 37.65 | 36.49 | 36.60 | 36.60 | -0.41% | 597,177 |
| Aug 8, 2025 | 36.98 | 37.13 | 36.57 | 36.75 | 36.75 | 0.74% | 508,448 |
| Aug 7, 2025 | 36.83 | 37.16 | 36.48 | 36.48 | 36.48 | 1.14% | 528,881 |
| Aug 6, 2025 | 36.45 | 36.54 | 35.98 | 36.07 | 36.07 | -1.07% | 485,498 |
| Aug 5, 2025 | 36.70 | 36.71 | 36.28 | 36.46 | 36.46 | -0.63% | 313,588 |
| Aug 4, 2025 | 36.62 | 36.89 | 36.49 | 36.69 | 36.69 | 0.63% | 301,421 |
| Aug 1, 2025 | 37.14 | 37.25 | 36.36 | 36.46 | 36.46 | -0.92% | 531,612 |
| Jul 31, 2025 | 37.09 | 37.34 | 36.54 | 36.80 | 36.80 | -2.02% | 884,992 |
| Jul 30, 2025 | 38.11 | 38.14 | 37.31 | 37.56 | 37.56 | -2.24% | 535,503 |
| Jul 29, 2025 | 38.97 | 39.02 | 38.31 | 38.42 | 38.42 | -0.67% | 360,667 |
| Jul 28, 2025 | 38.96 | 38.96 | 38.42 | 38.68 | 38.68 | -1.10% | 393,967 |
| Jul 25, 2025 | 39.10 | 39.17 | 38.66 | 39.11 | 39.11 | -0.05% | 187,773 |
| Jul 24, 2025 | 39.64 | 39.79 | 38.94 | 39.13 | 39.13 | -0.36% | 428,873 |
| Jul 23, 2025 | 39.87 | 39.87 | 38.95 | 39.27 | 39.27 | -2.12% | 949,308 |
| Jul 22, 2025 | 39.10 | 40.35 | 39.02 | 40.12 | 40.12 | 4.59% | 1,015,392 |
| Jul 21, 2025 | 38.09 | 38.88 | 38.01 | 38.36 | 38.36 | 0.97% | 517,212 |
| Jul 18, 2025 | 37.99 | 38.20 | 37.68 | 37.99 | 37.99 | 0.05% | 481,050 |
| Jul 17, 2025 | 37.81 | 38.36 | 37.81 | 37.97 | 37.97 | 0.26% | 833,630 |