Guinness Atkinson Sustainable Energy ETF (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
30.92
+0.10 (0.32%)
At close: Apr 6, 2026, 4:00 PM EDT
30.92
0.00 (0.00%)
After-hours: Apr 6, 2026, 4:10 PM EDT
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.25 | 30.82 | 30.25 | 30.82 | 30.82 | -0.83% | 250 |
| Apr 1, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.15% | 146 |
| Mar 31, 2026 | 30.52 | 30.72 | 30.51 | 30.72 | 30.72 | 3.56% | 1,781 |
| Mar 30, 2026 | 30.00 | 30.00 | 29.67 | 29.67 | 29.67 | -1.14% | 4,131 |
| Mar 27, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.29% | 18 |
| Mar 26, 2026 | 30.88 | 30.88 | 30.40 | 30.40 | 30.40 | -2.69% | 802 |
| Mar 25, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.13% | 10 |
| Mar 24, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.38% | 84 |
| Mar 23, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 2.47% | 12 |
| Mar 20, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.03 | -2.40% | 46 |
| Mar 19, 2026 | 30.19 | 30.77 | 30.17 | 30.77 | 30.77 | -0.81% | 275 |
| Mar 18, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.00% | 42 |
| Mar 17, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.39% | 14 |
| Mar 16, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.75% | 16 |
| Mar 13, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.54% | 101 |
| Mar 12, 2026 | 31.30 | 31.30 | 31.15 | 31.15 | 31.15 | -1.58% | 237 |
| Mar 11, 2026 | 31.66 | 31.66 | 31.65 | 31.65 | 31.65 | 0.04% | 111 |
| Mar 10, 2026 | 31.79 | 32.14 | 31.64 | 31.64 | 31.64 | 2.31% | 1,904 |
| Mar 9, 2026 | 30.32 | 30.93 | 30.32 | 30.93 | 30.93 | -1.20% | 685 |
| Mar 6, 2026 | 31.14 | 31.33 | 31.14 | 31.30 | 31.30 | -1.72% | 1,262 |
| Mar 5, 2026 | 32.14 | 32.15 | 31.73 | 31.85 | 31.85 | -2.02% | 4,978 |
| Mar 4, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.93% | 45 |
| Mar 3, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -3.82% | 65 |
| Mar 2, 2026 | 33.02 | 33.49 | 33.02 | 33.49 | 33.49 | -0.91% | 342 |
| Feb 27, 2026 | 33.76 | 33.82 | 33.76 | 33.79 | 33.79 | -0.81% | 354 |
| Feb 26, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.90% | 139 |
| Feb 25, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.28% | 102 |
| Feb 24, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 1.51% | 3,130 |
| Feb 23, 2026 | 34.20 | 34.20 | 33.97 | 33.97 | 33.97 | -1.44% | 141 |
| Feb 20, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.69% | 252 |
| Feb 19, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.68% | 177 |
| Feb 18, 2026 | 34.64 | 34.74 | 34.46 | 34.46 | 34.46 | -0.02% | 4,428 |
| Feb 17, 2026 | 34.49 | 34.54 | 34.47 | 34.47 | 34.47 | 0.15% | 1,083 |
| Feb 13, 2026 | 34.06 | 34.42 | 34.06 | 34.42 | 34.42 | 0.13% | 453 |
| Feb 12, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.10% | 171 |
| Feb 11, 2026 | 34.52 | 34.75 | 34.52 | 34.75 | 34.75 | 1.12% | 423 |
| Feb 10, 2026 | 34.25 | 34.49 | 34.25 | 34.37 | 34.37 | 0.63% | 2,292 |
| Feb 9, 2026 | 33.80 | 34.15 | 33.76 | 34.15 | 34.15 | 1.26% | 800 |
| Feb 6, 2026 | 33.54 | 33.73 | 33.50 | 33.73 | 33.73 | 2.67% | 802 |
| Feb 5, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -1.51% | 135 |
| Feb 4, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.01% | 112 |
| Feb 3, 2026 | 33.16 | 33.35 | 33.03 | 33.35 | 33.35 | 1.12% | 822 |
| Feb 2, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.70% | 100 |
| Jan 30, 2026 | 32.62 | 32.75 | 32.62 | 32.75 | 32.75 | -1.73% | 343 |
| Jan 29, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.09% | 525 |
| Jan 28, 2026 | 33.07 | 33.30 | 33.07 | 33.30 | 33.30 | -0.17% | 979 |
| Jan 27, 2026 | 32.98 | 33.36 | 32.98 | 33.36 | 33.36 | 1.14% | 249 |
| Jan 26, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.49% | 51 |
| Jan 23, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.02% | 50 |
| Jan 22, 2026 | 32.92 | 32.92 | 32.82 | 32.82 | 32.81 | 0.69% | 2,163 |