Invesco Solar ETF (TAN)
NYSEARCA: TAN · Real-Time Price · USD
55.00
-2.58 (-4.48%)
At close: Feb 27, 2026, 4:00 PM EST
55.08
+0.08 (0.14%)
After-hours: Feb 27, 2026, 8:00 PM EST
TAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 56.64 | 56.87 | 54.20 | 55.00 | 55.00 | -4.48% | 3,455,611 |
| Feb 26, 2026 | 58.28 | 58.45 | 56.66 | 57.58 | 57.58 | -2.92% | 2,415,416 |
| Feb 25, 2026 | 59.55 | 60.44 | 59.23 | 59.31 | 59.31 | -2.02% | 1,294,277 |
| Feb 24, 2026 | 59.59 | 60.95 | 58.82 | 60.53 | 60.53 | 0.73% | 3,340,352 |
| Feb 23, 2026 | 59.77 | 60.29 | 59.25 | 60.09 | 60.09 | 0.54% | 1,125,010 |
| Feb 20, 2026 | 58.36 | 60.23 | 58.27 | 59.77 | 59.77 | 2.14% | 675,886 |
| Feb 19, 2026 | 59.16 | 59.33 | 58.17 | 58.52 | 58.52 | -3.16% | 864,402 |
| Feb 18, 2026 | 60.86 | 61.03 | 59.80 | 60.43 | 60.43 | 0.94% | 1,194,110 |
| Feb 17, 2026 | 58.56 | 60.16 | 58.04 | 59.87 | 59.87 | 3.37% | 1,030,998 |
| Feb 13, 2026 | 57.28 | 58.35 | 56.52 | 57.92 | 57.92 | 1.86% | 1,039,316 |
| Feb 12, 2026 | 58.94 | 58.94 | 56.42 | 56.86 | 56.86 | -2.60% | 1,166,974 |
| Feb 11, 2026 | 59.53 | 59.55 | 56.94 | 58.38 | 58.38 | -0.36% | 1,155,682 |
| Feb 10, 2026 | 58.77 | 59.45 | 57.70 | 58.59 | 58.59 | -0.22% | 1,242,147 |
| Feb 9, 2026 | 57.96 | 59.02 | 57.47 | 58.72 | 58.72 | 1.70% | 1,190,118 |
| Feb 6, 2026 | 56.97 | 57.80 | 56.27 | 57.74 | 57.74 | 3.42% | 1,012,032 |
| Feb 5, 2026 | 56.52 | 57.45 | 55.75 | 55.83 | 55.83 | -3.91% | 1,132,784 |
| Feb 4, 2026 | 58.01 | 59.40 | 56.41 | 58.10 | 58.10 | 4.52% | 3,543,424 |
| Feb 3, 2026 | 54.66 | 56.27 | 54.16 | 55.59 | 55.59 | 3.54% | 1,160,996 |
| Feb 2, 2026 | 53.53 | 54.12 | 52.81 | 53.69 | 53.69 | -0.30% | 1,068,162 |
| Jan 30, 2026 | 54.82 | 55.68 | 53.51 | 53.85 | 53.85 | -3.41% | 1,330,709 |
| Jan 29, 2026 | 57.19 | 57.19 | 53.92 | 55.75 | 55.75 | -2.81% | 2,594,336 |
| Jan 28, 2026 | 57.02 | 57.93 | 56.33 | 57.36 | 57.36 | 2.32% | 2,525,411 |
| Jan 27, 2026 | 55.58 | 56.48 | 55.08 | 56.06 | 56.06 | 1.72% | 1,191,695 |
| Jan 26, 2026 | 54.92 | 56.11 | 54.45 | 55.11 | 55.11 | -0.22% | 1,828,914 |
| Jan 23, 2026 | 55.24 | 55.91 | 54.79 | 55.23 | 55.23 | 2.24% | 2,457,419 |
| Jan 22, 2026 | 52.94 | 54.80 | 52.94 | 54.02 | 54.02 | 3.39% | 2,461,699 |
| Jan 21, 2026 | 51.55 | 52.31 | 51.01 | 52.25 | 52.25 | 1.48% | 803,431 |
| Jan 20, 2026 | 51.17 | 51.97 | 50.71 | 51.49 | 51.49 | -0.75% | 924,435 |
| Jan 16, 2026 | 52.26 | 52.53 | 51.58 | 51.88 | 51.88 | -0.17% | 817,431 |
| Jan 15, 2026 | 51.97 | 52.58 | 51.71 | 51.97 | 51.97 | 0.93% | 533,123 |
| Jan 14, 2026 | 52.19 | 52.56 | 51.41 | 51.49 | 51.49 | -1.34% | 692,307 |
| Jan 13, 2026 | 52.45 | 52.81 | 51.81 | 52.19 | 52.19 | 0.10% | 799,200 |
| Jan 12, 2026 | 50.22 | 52.54 | 50.18 | 52.14 | 52.14 | 3.66% | 1,131,593 |
| Jan 9, 2026 | 50.31 | 50.63 | 49.81 | 50.30 | 50.30 | -0.20% | 485,793 |
| Jan 8, 2026 | 50.00 | 51.02 | 49.72 | 50.40 | 50.40 | -0.14% | 548,323 |
| Jan 7, 2026 | 51.50 | 51.50 | 50.15 | 50.47 | 50.47 | -2.02% | 1,038,165 |
| Jan 6, 2026 | 51.39 | 51.90 | 50.96 | 51.51 | 51.51 | 0.76% | 1,941,684 |
| Jan 5, 2026 | 52.00 | 52.16 | 50.03 | 51.12 | 51.12 | -0.93% | 1,363,851 |
| Jan 2, 2026 | 50.35 | 51.74 | 50.35 | 51.60 | 51.60 | 5.05% | 1,118,312 |
| Dec 31, 2025 | 49.33 | 49.64 | 49.01 | 49.12 | 49.12 | -0.83% | 835,283 |
| Dec 30, 2025 | 50.39 | 50.64 | 49.50 | 49.53 | 49.53 | -1.20% | 951,678 |
| Dec 29, 2025 | 50.38 | 51.08 | 50.05 | 50.13 | 50.13 | -1.38% | 924,409 |
| Dec 26, 2025 | 51.08 | 51.08 | 50.19 | 50.83 | 50.83 | -0.06% | 459,307 |
| Dec 24, 2025 | 50.38 | 51.04 | 50.11 | 50.86 | 50.86 | 0.91% | 678,219 |
| Dec 23, 2025 | 51.22 | 51.22 | 49.87 | 50.40 | 50.40 | -1.95% | 955,778 |
| Dec 22, 2025 | 49.80 | 51.78 | 49.72 | 51.40 | 51.40 | 4.92% | 2,538,405 |
| Dec 19, 2025 | 48.77 | 49.35 | 48.51 | 48.99 | 48.99 | 1.37% | 996,597 |
| Dec 18, 2025 | 48.14 | 49.39 | 48.14 | 48.33 | 48.33 | 2.29% | 829,388 |
| Dec 17, 2025 | 47.96 | 48.69 | 47.13 | 47.25 | 47.25 | -1.13% | 431,230 |
| Dec 16, 2025 | 47.30 | 48.18 | 47.14 | 47.79 | 47.79 | 0.46% | 616,260 |
| Dec 15, 2025 | 48.24 | 48.24 | 47.24 | 47.57 | 47.57 | -0.56% | 522,687 |
| Dec 12, 2025 | 49.87 | 49.88 | 47.13 | 47.84 | 47.84 | -2.84% | 1,367,543 |
| Dec 11, 2025 | 48.03 | 49.41 | 47.33 | 49.24 | 49.24 | 0.94% | 1,931,900 |
| Dec 10, 2025 | 47.32 | 49.28 | 47.16 | 48.78 | 48.78 | 2.76% | 1,254,931 |
| Dec 9, 2025 | 47.47 | 48.40 | 47.32 | 47.47 | 47.47 | -0.25% | 646,241 |
| Dec 8, 2025 | 47.85 | 48.12 | 47.11 | 47.59 | 47.59 | -0.21% | 319,221 |
| Dec 5, 2025 | 48.00 | 48.27 | 47.54 | 47.69 | 47.69 | -0.73% | 312,350 |
| 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% | 351,471 |
| Dec 2, 2025 | 48.27 | 48.27 | 47.21 | 47.63 | 47.63 | -0.02% | 241,186 |
| Dec 1, 2025 | 48.45 | 48.45 | 47.57 | 47.64 | 47.64 | -2.60% | 470,892 |
| Nov 28, 2025 | 48.61 | 49.03 | 48.22 | 48.91 | 48.91 | 2.11% | 573,841 |
| Nov 26, 2025 | 47.32 | 48.17 | 46.92 | 47.90 | 47.90 | 1.74% | 719,050 |
| Nov 25, 2025 | 46.38 | 47.31 | 45.51 | 47.08 | 47.08 | 1.33% | 385,544 |
| Nov 24, 2025 | 45.75 | 46.75 | 45.52 | 46.46 | 46.46 | 1.13% | 441,378 |
| Nov 21, 2025 | 45.20 | 46.33 | 44.45 | 45.94 | 45.94 | 0.61% | 1,332,753 |
| 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 |