Skip to main content
Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
27.21
+0.02 (0.09%)
Nov 27, 2024, 9:30 AM EST - Market open

SOLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202427.2127.2127.2127.2127.210.08%140
Nov 29, 202427.1927.1927.1927.1927.190.73%1
Nov 27, 202426.9826.9926.9826.9926.990.17%363
Nov 26, 202426.9426.9426.9426.9426.94-1.09%11
Nov 25, 202427.2427.2427.2427.2427.241.96%125
Nov 22, 202426.4426.7226.4426.7226.721.12%365
Nov 21, 202426.4126.4226.4126.4226.420.28%681
Nov 20, 202426.2526.3426.1526.3426.34-0.16%2,362
Nov 19, 202426.3926.3926.3926.3926.39-0.31%116
Nov 18, 202426.2626.4726.2626.4726.470.33%363
Nov 15, 202426.3826.3826.3826.3826.38-1.30%10
Nov 14, 202426.7326.7326.7326.7326.730.87%26
Nov 13, 202426.4626.5026.4626.5026.50-0.47%204
Nov 12, 202426.9726.9726.6226.6226.62-2.23%1,291
Nov 11, 202427.3427.3527.2327.2327.230.34%1,027
Nov 8, 202427.1127.1427.1127.1427.14-1.12%887
Nov 7, 202427.4527.4527.4527.4527.450.36%51
Nov 6, 202427.2027.4427.1327.3527.35-2.59%4,105
Nov 5, 202428.0828.0828.0828.0828.080.79%70
Nov 4, 202427.8728.0827.8627.8627.860.78%1,326
Nov 1, 202427.6427.6427.6427.6427.640.64%75
Oct 31, 202427.3827.4727.3827.4727.47-1.12%230
Oct 30, 202427.9527.9527.7827.7827.78-0.84%145
Oct 29, 202427.8728.1427.8728.0128.01-1.91%4,938
Oct 28, 202428.2228.6328.2228.5628.561.95%545
Oct 25, 202428.0528.0528.0128.0128.010.24%144
Oct 24, 202427.9527.9527.9527.9527.950.39%15
Oct 23, 202427.8427.8427.8427.8427.84-0.33%30
Oct 22, 202427.9327.9327.9327.9327.93-0.75%422
Oct 21, 202428.1428.1428.1428.1428.14-0.82%10
Oct 18, 202428.3728.3728.3728.3728.370.59%25
Oct 17, 202428.2128.2228.2028.2028.20-0.41%224
Oct 16, 202428.3228.3228.3228.3228.320.63%10
Oct 15, 202428.1428.1428.1428.1428.14-2.35%82
Oct 14, 202428.8228.8228.8228.8228.820.46%10
Oct 11, 202428.6228.6928.6228.6928.691.21%528
Oct 10, 202428.3528.3528.3528.3528.35-1.68%36
Oct 9, 202428.8328.8328.8328.8328.830.51%8
Oct 8, 202428.6828.6828.6828.6828.68-0.98%109
Oct 7, 202428.9728.9728.9728.9728.970.67%29
Oct 4, 202428.7728.7728.7728.7728.770.75%3
Oct 3, 202428.5628.5628.5628.5628.56-1.54%30
Oct 2, 202429.0029.0029.0029.0029.00-0.46%2
Oct 1, 202429.0829.1429.0829.1429.14-1.19%125
Sep 30, 202429.4029.4929.4029.4929.49-0.59%303
Sep 27, 202429.6729.6729.6729.6729.670.84%36
Sep 26, 202429.2129.4229.2129.4229.422.41%719
Sep 25, 202428.7328.7328.7328.7328.73-0.68%7
Sep 24, 202428.9328.9328.9228.9228.920.83%296
Sep 23, 202428.6928.6928.6928.6928.690.94%15
Sep 20, 202428.5028.5028.4228.4228.42-1.13%301
Sep 19, 202428.7228.7528.7228.7528.751.50%428
Sep 18, 202428.5028.5028.3228.3228.32-0.23%132
Sep 17, 202428.3828.3828.3828.3828.381.36%57
Sep 16, 202428.0028.0028.0028.0028.000.47%11
Sep 13, 202427.8727.8727.8727.8727.871.55%182
Sep 12, 202427.4527.4527.4527.4527.450.34%6
Sep 11, 202427.3527.3527.3527.3527.352.81%71
Sep 10, 202426.6126.6126.6126.6126.61-0.30%53
Sep 9, 202426.6926.6926.6926.6926.690.32%32
Sep 6, 202426.6026.6026.6026.6026.60-2.14%116
Sep 5, 202427.1827.1827.1827.1827.18-0.08%1
Sep 4, 202427.2127.2127.2127.2127.210.17%28
Sep 3, 202427.1627.1627.1627.1627.16-3.35%138
Aug 30, 202428.0528.1028.0528.1028.100.87%717
Aug 29, 202427.8627.8627.8627.8627.860.61%36
Aug 28, 202427.6927.6927.6927.6927.69-0.83%5
Aug 27, 202427.9227.9227.9227.9227.92-0.09%49
Aug 26, 202428.0228.0227.9527.9527.95-0.24%613
Aug 23, 202427.9028.0127.9028.0128.012.79%186
Aug 22, 202427.2527.2527.2527.2527.25-1.36%1
Aug 21, 202427.5327.6327.5327.6327.631.21%291
Aug 20, 202427.3027.3027.3027.3027.30-0.76%14
Aug 19, 202427.4827.5127.4727.5127.511.14%646
Aug 16, 202427.2027.2027.2027.2027.20-0.44%17
Aug 15, 202427.1827.3527.1827.3127.311.29%679
Aug 14, 202426.8726.9726.8226.9726.97-0.32%2,196
Aug 13, 202426.7527.0526.7527.0527.052.28%204
Aug 12, 202426.4626.4626.4026.4526.45-0.58%503
Aug 9, 202426.6126.6126.6126.6126.610.04%123
Aug 8, 202426.2126.6026.2126.6026.601.83%1,135
Aug 7, 202426.1226.1226.1226.1226.12-0.66%33
Aug 6, 202426.4326.4326.2926.2926.290.50%357
Aug 5, 202426.1626.1626.1626.1626.16-2.53%-
Aug 2, 202426.8426.8426.8426.8426.84-2.18%274
Aug 1, 202427.3127.4427.3127.4427.44-2.42%290
Jul 31, 202428.1228.1228.1228.1228.122.37%116
Jul 30, 202427.4627.4627.4627.4627.46-0.91%94
Jul 29, 202427.7227.7227.7227.7227.720.08%29
Jul 26, 202427.6927.6927.6927.6927.691.86%142
Jul 25, 202427.1927.1927.1927.1927.19-0.70%30
Jul 24, 202427.8527.8527.3827.3827.38-1.57%672
Jul 23, 202427.8327.8327.8227.8227.82-0.84%492
Jul 22, 202428.0528.0528.0528.0528.051.78%118
Jul 19, 202427.8627.8627.5627.5627.56-0.94%1,076
Jul 18, 202427.8227.8227.8227.8227.82-0.46%82
Jul 17, 202427.9527.9527.9527.9527.95-2.64%271
Jul 16, 202428.7128.7128.7128.7128.711.96%137
Jul 15, 202428.2528.2528.1628.1628.16-2.28%309
Jul 12, 202428.8228.8228.8228.8228.821.48%159