MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TAN — Invesco Solar ETF
NYSE ArcaInvesco Solar ETF
$43.53
-0.87(-1.96%)
- O
- 43.42
- H
- 43.58
- L
- 43.02
- V
- 982.71K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.53
Period Return+45.68%
Period High$75.60
Period Low$27.82
Avg Daily Volume1.10M
Total Trading Days365
TAN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.42 | $43.58 | $43.02 | $43.53 | $-0.87 | -1.96% | 982,715 | $43.23 | $43.02 $43.58 |
| Oct 6, 2026 | $43.90 | $44.77 | $43.88 | $44.40 | +$0.73 | +1.67% | 732,207 | $44.35 | $43.88 $44.77 |
| Oct 5, 2026 | $43.70 | $43.86 | $42.89 | $43.67 | $-0.38 | -0.86% | 297,502 | $43.46 | $42.89 $43.86 |
| Oct 2, 2026 | $43.99 | $44.43 | $43.77 | $44.05 | +$0.98 | +2.28% | 345,017 | $44.10 | $43.77 $44.43 |
| Oct 1, 2026 | $43.19 | $43.66 | $42.46 | $43.07 | $-0.90 | -2.05% | 817,801 | $43.02 | $42.46 $43.66 |
| Sep 30, 2026 | $43.88 | $44.46 | $43.61 | $43.97 | +$0.54 | +1.24% | 493,231 | $44.12 | $43.61 $44.46 |
| Sep 29, 2026 | $43.22 | $43.49 | $42.84 | $43.43 | +$0.43 | +1.00% | 351,860 | $43.21 | $42.84 $43.49 |
| Sep 28, 2026 | $43.59 | $43.66 | $43.00 | $43.00 | $-1.06 | -2.41% | 298,552 | $43.25 | $43.00 $43.66 |
| Sep 25, 2026 | $43.77 | $44.52 | $43.74 | $44.06 | +$0.59 | +1.36% | 404,540 | $44.07 | $43.74 $44.52 |
| Sep 24, 2026 | $44.08 | $44.17 | $43.01 | $43.47 | $-1.58 | -3.51% | 947,775 | $43.43 | $43.01 $44.17 |
| Sep 23, 2026 | $46.30 | $46.39 | $44.95 | $45.05 | $-1.45 | -3.12% | 990,111 | $45.34 | $44.95 $46.39 |
| Sep 22, 2026 | $46.45 | $46.69 | $46.26 | $46.50 | $-0.21 | -0.45% | 587,977 | $46.47 | $46.26 $46.69 |
| Sep 21, 2026 | $46.40 | $46.81 | $45.73 | $46.71 | +$1.05 | +2.30% | 778,721 | $46.35 | $45.73 $46.81 |
| Sep 18, 2026 | $46.38 | $46.54 | $45.29 | $45.66 | $-0.70 | -1.51% | 527,005 | $45.71 | $45.29 $46.54 |
| Sep 17, 2026 | $45.50 | $46.66 | $45.50 | $46.36 | +$1.74 | +3.90% | 727,315 | $46.26 | $45.50 $46.66 |
| Sep 16, 2026 | $45.84 | $45.84 | $44.27 | $44.62 | $-0.47 | -1.04% | 1,118,868 | $44.88 | $44.27 $45.84 |
| Sep 15, 2026 | $45.54 | $45.97 | $44.99 | $45.09 | $-1.13 | -2.44% | 2,689,867 | $45.14 | $44.99 $45.97 |
| Sep 14, 2026 | $45.68 | $46.74 | $45.56 | $46.22 | $-0.93 | -1.97% | 521,410 | $46.29 | $45.56 $46.74 |
| Sep 11, 2026 | $47.53 | $47.76 | $46.97 | $47.15 | +$0.11 | +0.23% | 444,494 | $47.29 | $46.97 $47.76 |
| Sep 10, 2026 | $46.68 | $47.58 | $46.09 | $47.04 | $-0.70 | -1.47% | 826,796 | $46.86 | $46.09 $47.58 |
| Sep 9, 2026 | $49.15 | $49.62 | $47.64 | $47.74 | $-1.39 | -2.83% | 721,708 | $48.15 | $47.64 $49.62 |
| Sep 8, 2026 | $48.41 | $49.51 | $48.32 | $49.13 | +$1.09 | +2.27% | 727,735 | $49.06 | $48.32 $49.51 |
| Sep 4, 2026 | $47.95 | $48.28 | $47.80 | $48.04 | +$0.32 | +0.67% | 296,468 | $48.00 | $47.80 $48.28 |
| Sep 3, 2026 | $47.25 | $47.90 | $46.91 | $47.72 | +$0.45 | +0.95% | 464,275 | $47.52 | $46.91 $47.90 |
| Sep 2, 2026 | $46.85 | $47.36 | $46.50 | $47.27 | +$0.41 | +0.87% | 605,003 | $47.00 | $46.50 $47.36 |
| Sep 1, 2026 | $46.95 | $47.19 | $46.65 | $46.86 | $-0.71 | -1.49% | 715,668 | $46.92 | $46.65 $47.19 |
| Aug 31, 2026 | $48.20 | $48.20 | $47.42 | $47.57 | $-1.08 | -2.22% | 1,151,756 | $47.64 | $47.42 $48.20 |
| Aug 28, 2026 | $49.83 | $49.92 | $48.54 | $48.65 | $-1.09 | -2.19% | 632,558 | $48.92 | $48.54 $49.92 |
| Aug 27, 2026 | $49.89 | $49.89 | $49.17 | $49.74 | +$0.96 | +1.97% | 372,491 | $49.58 | $49.17 $49.89 |
| Aug 26, 2026 | $48.61 | $49.04 | $48.21 | $48.78 | $-0.07 | -0.14% | 527,068 | $48.67 | $48.21 $49.04 |