Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
31.39
+0.07 (0.23%)
At close: Dec 4, 2025, 4:00 PM EST
31.39
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.03 | 31.32 | 31.03 | 31.32 | 31.32 | 0.25% | 532 |
| Dec 2, 2025 | 31.13 | 31.28 | 31.13 | 31.24 | 31.24 | 0.40% | 733 |
| Dec 1, 2025 | 31.06 | 31.12 | 31.06 | 31.12 | 31.12 | -0.82% | 290 |
| Nov 28, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.69% | 10 |
| Nov 26, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.56% | 6 |
| Nov 25, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.30% | 26 |
| Nov 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.32% | 29 |
| Nov 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.89 | 1.39% | 56 |
| Nov 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -2.34% | 66 |
| Nov 19, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.09% | 363 |
| Nov 18, 2025 | 30.25 | 30.25 | 30.17 | 30.17 | 30.17 | -1.07% | 1,232 |
| Nov 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -2.14% | 130 |
| Nov 14, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.29% | 20 |
| Nov 13, 2025 | 31.66 | 31.66 | 31.25 | 31.25 | 31.25 | -2.10% | 2,150 |
| Nov 12, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.42% | 22 |
| Nov 11, 2025 | 31.76 | 31.79 | 31.76 | 31.79 | 31.79 | -0.66% | 477 |
| Nov 10, 2025 | 31.98 | 32.00 | 31.98 | 32.00 | 32.00 | 1.39% | 263 |
| Nov 7, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.04% | 121 |
| Nov 6, 2025 | 31.70 | 31.70 | 31.55 | 31.55 | 31.55 | -1.55% | 2,209 |
| Nov 5, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 2.21% | 50 |
| 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 | 31.84 | 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 | 31.70 | 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 |