Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
23.82
+0.03 (0.13%)
May 1, 2025, 4:00 PM EDT - Market closed
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 24.20 | 24.38 | 24.20 | 24.29 | 24.29 | -0.23% | 841 |
| Mar 11, 2025 | 24.17 | 24.43 | 24.17 | 24.34 | 24.34 | 0.09% | 1,234 |
| Mar 10, 2025 | 24.43 | 24.43 | 24.32 | 24.32 | 24.32 | -2.34% | 426 |
| Mar 7, 2025 | 24.58 | 24.90 | 24.58 | 24.90 | 24.90 | 2.34% | 211 |
| Mar 6, 2025 | 24.39 | 24.49 | 24.34 | 24.34 | 24.34 | -0.50% | 800 |
| Mar 5, 2025 | 24.21 | 24.46 | 24.21 | 24.46 | 24.46 | 3.04% | 127 |
| Mar 4, 2025 | 23.39 | 23.74 | 23.39 | 23.74 | 23.74 | -0.15% | 413 |
| Mar 3, 2025 | 24.27 | 24.27 | 23.77 | 23.77 | 23.77 | -1.26% | 385 |
| Feb 28, 2025 | 24.10 | 24.10 | 24.07 | 24.07 | 24.07 | -0.85% | 150 |
| Feb 27, 2025 | 24.57 | 24.57 | 24.28 | 24.28 | 24.28 | -2.15% | 154 |
| Feb 26, 2025 | 24.86 | 24.86 | 24.82 | 24.82 | 24.82 | 0.60% | 1,010 |
| Feb 25, 2025 | 24.71 | 24.74 | 24.67 | 24.67 | 24.67 | 0.34% | 1,984 |
| Feb 24, 2025 | 24.70 | 24.70 | 24.58 | 24.58 | 24.58 | -0.91% | 1,502 |
| Feb 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.73% | 4 |