Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
29.94
-0.26 (-0.85%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 29.95 | 29.95 | 29.76 | 29.76 | 29.76 | -1.27% | 242 |
| Aug 22, 2025 | 29.35 | 30.14 | 29.07 | 30.14 | 30.14 | 2.60% | 1,688 |
| Aug 21, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.93% | 34 |
| Aug 20, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.87% | 32 |
| Aug 19, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.15% | 23 |
| Aug 18, 2025 | 29.84 | 29.95 | 29.79 | 29.95 | 29.95 | 0.97% | 923 |
| Aug 15, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.64% | 153 |
| Aug 14, 2025 | 29.43 | 29.48 | 29.38 | 29.48 | 29.48 | -0.49% | 259 |
| Aug 13, 2025 | 29.45 | 29.62 | 29.43 | 29.62 | 29.62 | 0.92% | 714 |
| Aug 12, 2025 | 29.18 | 29.35 | 29.18 | 29.35 | 29.35 | 2.61% | 344 |
| Aug 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.73% | 88 |
| Aug 8, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.46% | 5 |
| Aug 7, 2025 | 28.67 | 28.68 | 28.66 | 28.68 | 28.68 | 1.40% | 1,426 |
| Aug 6, 2025 | 28.34 | 28.34 | 28.28 | 28.28 | 28.28 | -0.26% | 130 |
| Aug 5, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.22% | 68 |
| Aug 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.53% | 99 |
| Aug 1, 2025 | 27.84 | 28.17 | 27.84 | 28.15 | 28.15 | -1.00% | 3,160 |
| Jul 31, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.35% | 13 |
| Jul 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.12% | 21 |
| Jul 29, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% | 19 |
| Jul 28, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.71% | 122 |
| Jul 25, 2025 | 29.29 | 29.46 | 29.29 | 29.46 | 29.46 | 0.60% | 217 |
| Jul 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.69% | 16 |
| Jul 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.63% | 45 |
| Jul 22, 2025 | 29.12 | 29.30 | 29.12 | 29.30 | 29.30 | 1.08% | 438 |
| Jul 21, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.39% | 162 |
| Jul 18, 2025 | 29.06 | 29.06 | 28.87 | 28.87 | 28.87 | -0.05% | 2,668 |
| Jul 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 2.07% | 125 |
| Jul 16, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.11% | 25 |
| Jul 15, 2025 | 28.36 | 28.36 | 28.33 | 28.33 | 28.33 | -0.64% | 224 |
| Jul 14, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.17% | 101 |
| Jul 11, 2025 | 28.48 | 28.56 | 28.48 | 28.56 | 28.56 | -0.83% | 1,193 |
| Jul 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.48% | 92 |
| Jul 9, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.13% | 62 |
| Jul 8, 2025 | 28.30 | 28.34 | 28.30 | 28.34 | 28.34 | 0.04% | 1,334 |
| Jul 7, 2025 | 28.24 | 28.33 | 28.24 | 28.33 | 28.33 | -0.78% | 115 |
| Jul 3, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.90% | 168 |