Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
23.51
-0.73 (-3.02%)
Apr 1, 2025, 10:52 AM EDT - Market closed
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.02% | 54 |
| Feb 19, 2025 | 24.94 | 24.99 | 24.93 | 24.99 | 24.99 | 0.16% | 2,790 |
| Feb 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.56% | 2 |
| Feb 14, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.81 | 0.74% | 269 |
| Feb 13, 2025 | 24.48 | 24.63 | 24.48 | 24.63 | 24.63 | 1.37% | 210 |
| Feb 12, 2025 | 24.22 | 24.30 | 24.22 | 24.30 | 24.30 | 0.09% | 119 |
| Feb 11, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.36% | 105 |
| Feb 10, 2025 | 24.33 | 24.36 | 24.33 | 24.36 | 24.36 | 0.37% | 1,261 |
| Feb 7, 2025 | 24.58 | 24.58 | 24.27 | 24.27 | 24.27 | -0.91% | 1,265 |
| Feb 6, 2025 | 24.53 | 24.53 | 24.50 | 24.50 | 24.50 | 1.03% | 121 |
| Feb 5, 2025 | 24.27 | 24.27 | 24.25 | 24.25 | 24.25 | 0.78% | 4,339 |
| Feb 4, 2025 | 24.12 | 24.15 | 24.06 | 24.06 | 24.06 | 0.75% | 218 |
| Feb 3, 2025 | 23.77 | 24.07 | 23.77 | 23.88 | 23.88 | -2.71% | 2,137 |
| Jan 31, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.67% | 44 |
| Jan 30, 2025 | 24.66 | 24.71 | 24.66 | 24.71 | 24.71 | 1.03% | 369 |
| Jan 29, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.36% | 14 |
| Jan 28, 2025 | 24.16 | 24.37 | 24.16 | 24.37 | 24.37 | -1.28% | 1,094 |
| Jan 27, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -2.71% | 60 |
| Jan 24, 2025 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | -0.16% | 755 |
| Jan 23, 2025 | 25.14 | 25.42 | 25.14 | 25.42 | 25.42 | 0.72% | 127 |
| Jan 22, 2025 | 25.26 | 25.26 | 25.23 | 25.23 | 25.23 | -0.24% | 438 |
| Jan 21, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.98% | 1,278 |