Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
31.35
-0.59 (-1.84%)
Nov 4, 2025, 4:00 PM EST - Market closed
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.83% | 21 |
| Nov 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.29% | 78 |
| Oct 31, 2025 | 31.78 | 31.85 | 31.66 | 31.85 | 31.85 | 0.19% | 2,937 |
| Oct 30, 2025 | 32.09 | 32.09 | 31.78 | 31.78 | 31.78 | -1.83% | 1,310 |
| Oct 29, 2025 | 32.93 | 32.93 | 32.38 | 32.38 | 32.38 | 0.28% | 898 |
| Oct 28, 2025 | 32.32 | 32.32 | 32.25 | 32.29 | 32.29 | -0.11% | 460 |
| Oct 27, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.73% | 234 |
| Oct 24, 2025 | 32.13 | 32.13 | 32.09 | 32.09 | 32.09 | 1.21% | 1,060 |
| Oct 23, 2025 | 31.67 | 31.71 | 31.67 | 31.71 | 31.71 | 1.46% | 448 |
| Oct 22, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.12% | 240 |
| Oct 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.48% | 28 |
| Oct 20, 2025 | 31.77 | 31.77 | 31.72 | 31.76 | 31.76 | 0.90% | 5,850 |
| Oct 17, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.00% | 37 |
| Oct 16, 2025 | 31.86 | 31.86 | 31.73 | 31.79 | 31.79 | 0.26% | 2,329 |
| Oct 15, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.29% | 40 |
| Oct 14, 2025 | 31.30 | 31.31 | 31.30 | 31.31 | 31.31 | 0.73% | 191 |
| Oct 13, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 2.02% | 6 |
| Oct 10, 2025 | 30.43 | 30.46 | 30.43 | 30.46 | 30.46 | -2.69% | 301 |
| Oct 9, 2025 | 31.61 | 31.61 | 31.29 | 31.31 | 31.31 | -0.25% | 481 |
| Oct 8, 2025 | 31.58 | 31.58 | 31.38 | 31.38 | 31.38 | 1.28% | 273 |
| Oct 7, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.17% | 5 |
| Oct 6, 2025 | 31.26 | 31.35 | 31.26 | 31.35 | 31.35 | 0.56% | 210 |
| Oct 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.02% | 30 |
| Oct 2, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.71% | 22 |
| Oct 1, 2025 | 30.81 | 30.95 | 30.81 | 30.95 | 30.95 | 1.30% | 129 |
| Sep 30, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.53% | 5 |
| Sep 29, 2025 | 30.48 | 30.48 | 30.33 | 30.39 | 30.39 | 0.18% | 687 |
| Sep 26, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.56% | 137 |
| Sep 25, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.37% | 12 |
| Sep 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.22% | 12 |
| Sep 23, 2025 | 30.52 | 30.52 | 30.35 | 30.35 | 30.35 | -0.35% | 1,717 |
| Sep 22, 2025 | 30.33 | 30.45 | 30.33 | 30.45 | 30.45 | 0.82% | 125 |
| Sep 19, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.34% | 48 |
| Sep 18, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.41% | 57 |
| Sep 17, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.25% | 19 |
| Sep 16, 2025 | 30.50 | 30.50 | 29.92 | 29.96 | 29.96 | -0.41% | 1,624 |
| Sep 15, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.48% | 42 |
| Sep 12, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.85% | 31 |
| Sep 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.97% | 3 |
| Sep 10, 2025 | 30.00 | 30.06 | 29.91 | 29.91 | 29.91 | 0.59% | 1,792 |
| Sep 9, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.20% | 68 |
| Sep 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.59% | 17 |
| Sep 5, 2025 | 29.47 | 29.62 | 29.47 | 29.62 | 29.62 | 0.92% | 315 |
| Sep 4, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.90% | 31 |
| Sep 3, 2025 | 29.06 | 29.09 | 29.06 | 29.09 | 29.09 | 0.10% | 548 |
| Sep 2, 2025 | 28.57 | 29.06 | 28.57 | 29.06 | 29.06 | -1.18% | 337 |
| Aug 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.12% | 65 |
| Aug 28, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.48% | 4 |
| Aug 27, 2025 | 29.55 | 29.59 | 29.55 | 29.59 | 29.59 | -0.63% | 163 |
| Aug 26, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.08% | 58 |