Guinness Atkinson Sustainable Energy ETF (SOLR)

SOLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	32.37	32.59	32.37	32.59	32.59	1.76%	370
Jan 20, 2026	32.03	32.03	32.03	32.03	32.03	-1.86%	218
Jan 16, 2026	32.67	32.67	32.63	32.63	32.63	0.43%	767
Jan 15, 2026	32.59	32.59	32.49	32.49	32.49	0.80%	754
Jan 14, 2026	32.36	32.39	32.23	32.23	32.23	-0.78%	8,779
Jan 13, 2026	32.75	32.75	32.39	32.49	32.49	0.95%	1,440
Jan 12, 2026	32.22	32.27	32.18	32.18	32.18	0.60%	467
Jan 9, 2026	31.77	31.99	31.75	31.99	31.99	1.08%	720
Jan 8, 2026	31.65	31.65	31.65	31.65	31.65	-0.59%	179
Jan 7, 2026	31.85	31.85	31.84	31.84	31.84	-1.41%	435
Jan 6, 2026	31.87	32.29	31.77	32.29	32.29	0.87%	1,344
Jan 5, 2026	32.02	32.02	32.01	32.01	32.01	0.95%	230
Jan 2, 2026	31.62	31.71	31.62	31.71	31.71	2.63%	498
Dec 31, 2025	30.90	30.90	30.90	30.90	30.90	-0.74%	6
Dec 30, 2025	31.13	31.13	31.13	31.13	31.13	-0.14%	106
Dec 29, 2025	31.17	31.17	31.17	31.17	31.17	-0.56%	14
Dec 26, 2025	31.35	31.35	31.35	31.35	31.35	-0.08%	83
Dec 24, 2025	31.25	31.37	31.24	31.37	31.37	0.32%	811
Dec 23, 2025	29.95	31.27	29.95	31.27	31.27	-0.30%	408
Dec 22, 2025	31.08	31.36	31.08	31.36	31.36	1.14%	744
Dec 19, 2025	31.01	31.01	31.01	31.01	31.01	1.08%	86
Dec 18, 2025	30.79	30.79	30.68	30.68	30.68	0.86%	245
Dec 17, 2025	30.41	30.41	30.41	30.41	30.41	-1.93%	11
Dec 16, 2025	31.01	31.01	31.01	31.01	31.01	-0.47%	25
Dec 15, 2025	31.16	31.16	31.16	31.16	31.16	0.69%	128
Dec 12, 2025	31.00	31.00	30.94	30.95	30.95	-3.17%	493
Dec 11, 2025	31.86	31.97	31.86	31.96	31.75	0.67%	1,048
Dec 10, 2025	31.75	31.75	31.75	31.75	31.54	1.77%	21
Dec 9, 2025	31.20	31.20	31.20	31.20	30.99	-0.62%	34

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.