Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
25.57
0.00 (0.00%)
May 22, 2025, 4:00 PM - Market open
SOLR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 25.48 | 25.64 | 25.46 | 25.57 | 25.57 | -0.36% | 1,020 |
May 21, 2025 | 25.93 | 25.93 | 25.66 | 25.66 | 25.66 | -1.44% | 614 |
May 20, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 26.04 | 0.44% | 251 |
May 19, 2025 | 25.83 | 25.92 | 25.83 | 25.92 | 25.92 | -0.24% | 329 |
May 16, 2025 | 25.77 | 25.99 | 25.77 | 25.99 | 25.99 | 0.06% | 156 |
May 15, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.32% | 34 |
May 14, 2025 | 26.26 | 26.27 | 25.87 | 25.89 | 25.89 | -0.30% | 336 |
May 13, 2025 | 25.70 | 25.96 | 25.70 | 25.96 | 25.96 | 2.07% | 311 |
May 12, 2025 | 25.39 | 25.52 | 25.37 | 25.44 | 25.44 | 2.78% | 986 |
May 9, 2025 | 24.73 | 24.78 | 24.69 | 24.75 | 24.75 | 1.32% | 2,177 |
May 8, 2025 | 24.44 | 24.82 | 24.43 | 24.43 | 24.43 | 0.78% | 18,336 |
May 7, 2025 | 24.23 | 24.24 | 24.17 | 24.24 | 24.24 | 0.13% | 3,141 |
May 6, 2025 | 24.20 | 24.32 | 24.15 | 24.21 | 24.21 | 0.36% | 12,436 |
May 5, 2025 | 24.16 | 24.27 | 24.12 | 24.12 | 24.12 | -0.54% | 3,168 |
May 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.80% | 30 |
May 1, 2025 | 23.92 | 24.16 | 23.82 | 23.82 | 23.82 | 0.10% | 1,658 |
Apr 30, 2025 | 23.45 | 23.80 | 23.37 | 23.80 | 23.80 | 0.03% | 1,224 |
Apr 29, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.28% | 14 |
Apr 28, 2025 | 23.68 | 23.86 | 23.68 | 23.86 | 23.86 | -0.28% | 214 |
Apr 25, 2025 | 23.68 | 23.92 | 23.68 | 23.92 | 23.92 | 0.90% | 250 |
Apr 24, 2025 | 23.33 | 23.71 | 23.33 | 23.71 | 23.71 | 3.08% | 530 |
Apr 23, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 0.96% | 204 |
Apr 22, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2.20% | 11 |
Apr 21, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.48% | 11 |
Apr 17, 2025 | 22.56 | 22.63 | 22.56 | 22.63 | 22.63 | 0.77% | 110 |
Apr 16, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.11% | 3 |
Apr 15, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.29% | 38 |
Apr 14, 2025 | 22.83 | 22.83 | 22.78 | 22.78 | 22.78 | 1.05% | 220 |
Apr 11, 2025 | 22.16 | 22.54 | 22.05 | 22.54 | 22.54 | 2.08% | 789 |
Apr 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -3.10% | 113 |
Apr 9, 2025 | 21.00 | 22.79 | 21.00 | 22.79 | 22.79 | 9.47% | 1,403 |
Apr 8, 2025 | 21.80 | 21.86 | 20.69 | 20.82 | 20.82 | -2.21% | 4,294 |
Apr 7, 2025 | 21.14 | 21.75 | 21.10 | 21.29 | 21.29 | -1.75% | 7,085 |
Apr 4, 2025 | 21.40 | 21.67 | 21.40 | 21.67 | 21.67 | -5.14% | 172 |
Apr 3, 2025 | 23.08 | 23.08 | 22.84 | 22.84 | 22.84 | -3.99% | 242 |
Apr 2, 2025 | 23.71 | 23.80 | 23.69 | 23.79 | 23.79 | 1.20% | 1,049 |
Apr 1, 2025 | 23.37 | 23.51 | 23.37 | 23.51 | 23.51 | 0.37% | 131 |
Mar 31, 2025 | 23.20 | 23.42 | 23.20 | 23.42 | 23.42 | -0.82% | 108 |
Mar 28, 2025 | 23.67 | 23.67 | 23.61 | 23.61 | 23.61 | -1.87% | 107 |
Mar 27, 2025 | 24.19 | 24.19 | 24.06 | 24.06 | 24.06 | -0.72% | 327 |
Mar 26, 2025 | 24.53 | 24.53 | 24.24 | 24.24 | 24.24 | -1.66% | 855 |
Mar 25, 2025 | 24.64 | 24.65 | 24.64 | 24.65 | 24.65 | 0.15% | 168 |
Mar 24, 2025 | 24.56 | 24.61 | 24.56 | 24.61 | 24.61 | 0.94% | 374 |
Mar 21, 2025 | 24.28 | 24.38 | 24.28 | 24.38 | 24.38 | -0.98% | 103 |
Mar 20, 2025 | 24.72 | 24.76 | 24.62 | 24.62 | 24.62 | -0.83% | 590 |
Mar 19, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | 0.78% | 142 |
Mar 18, 2025 | 24.58 | 24.64 | 24.58 | 24.64 | 24.64 | -0.33% | 106 |
Mar 17, 2025 | 24.53 | 24.72 | 24.53 | 24.72 | 24.72 | 1.08% | 263 |
Mar 14, 2025 | 24.34 | 24.46 | 24.34 | 24.46 | 24.46 | 2.02% | 141 |
Mar 13, 2025 | 24.01 | 24.01 | 23.97 | 23.97 | 23.97 | -1.30% | 118 |