Skip to main content
Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
24.81
-0.14 (-0.57%)
At close: Feb 19, 2025, 11:56 AM
24.99
+0.18 (0.73%)
After-hours: Feb 19, 2025, 8:00 PM EST

SOLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.8124.8124.8124.8124.81-1.73%4
Feb 20, 202525.2525.2525.2525.2525.251.02%54
Feb 19, 202524.9424.9924.9324.9924.990.16%2,790
Feb 18, 202524.9524.9524.9524.9524.950.56%2
Feb 14, 202524.8024.8124.8024.8124.810.74%269
Feb 13, 202524.4824.6324.4824.6324.631.37%210
Feb 12, 202524.2224.3024.2224.3024.300.09%119
Feb 11, 202524.2724.2724.2724.2724.27-0.36%105
Feb 10, 202524.3324.3624.3324.3624.360.37%1,261
Feb 7, 202524.5824.5824.2724.2724.27-0.91%1,265
Feb 6, 202524.5324.5324.5024.5024.501.03%121
Feb 5, 202524.2724.2724.2524.2524.250.78%4,339
Feb 4, 202524.1224.1524.0624.0624.060.75%218
Feb 3, 202523.7724.0723.7723.8823.88-2.71%2,137
Jan 31, 202524.5424.5424.5424.5424.54-0.67%44
Jan 30, 202524.6624.7124.6624.7124.711.03%369
Jan 29, 202524.4624.4624.4624.4624.460.36%14
Jan 28, 202524.1624.3724.1624.3724.37-1.28%1,094
Jan 27, 202524.6924.6924.6924.6924.69-2.71%60
Jan 24, 202525.4425.4425.3825.3825.38-0.16%755
Jan 23, 202525.1425.4225.1425.4225.420.72%127
Jan 22, 202525.2625.2625.2325.2325.23-0.24%438
Jan 21, 202525.1025.3025.1025.3025.300.98%1,278
Jan 17, 202525.1425.1425.0525.0525.050.69%382
Jan 16, 202524.7624.8824.7624.8824.880.32%105
Jan 15, 202524.8024.8224.7924.8024.801.19%435
Jan 14, 202524.4424.5124.3624.5124.511.16%630
Jan 13, 202524.1124.2324.1124.2324.23-0.36%387
Jan 10, 202524.3624.3624.3124.3124.31-2.47%162
Jan 8, 202524.9324.9324.9324.9324.93-1.25%54
Jan 7, 202525.2825.2825.2525.2525.25-0.14%143
Jan 6, 202525.2825.2825.2825.2825.281.42%43
Jan 3, 202524.9324.9324.9324.9324.931.29%212
Jan 2, 202524.7524.7524.6124.6124.610.27%107
Dec 31, 202424.5424.5424.5424.5424.54-0.27%105
Dec 30, 202424.5024.6224.4524.6124.61-0.80%2,322
Dec 27, 202424.8624.8624.7924.8124.81-1.08%453
Dec 26, 202425.0325.0825.0325.0825.080.09%708
Dec 24, 202425.0625.0625.0625.0625.060.51%615
Dec 23, 202424.7924.9324.7224.9324.930.59%220
Dec 20, 202424.7824.7824.7824.7824.780.91%62
Dec 19, 202424.6224.6824.5624.5624.56-1.19%669
Dec 18, 202425.6725.6724.8524.8624.86-2.59%1,747
Dec 17, 202425.3725.6625.3725.5225.52-0.87%1,024
Dec 16, 202425.7425.7425.7425.7425.74-0.55%216
Dec 13, 202425.8425.8825.8425.8825.88-1.18%183
Dec 12, 202426.3826.3826.1926.1925.96-1.39%265
Dec 11, 202426.4926.5626.4926.5626.330.05%1,270
Dec 10, 202426.5526.5526.5526.5526.32-1.06%115
Dec 9, 202426.7726.8326.7726.8326.600.18%228
Dec 6, 202426.7926.7926.7926.7926.550.31%18
Dec 5, 202426.7026.7026.7026.7026.47-0.33%7
Dec 4, 202426.8726.8726.7926.7926.56-0.80%927
Dec 3, 202427.0127.0127.0127.0126.77-0.75%24
Dec 2, 202427.2127.2127.2127.2126.970.08%140
Nov 29, 202427.1927.1927.1927.1926.950.73%1
Nov 27, 202426.9826.9926.9826.9926.750.17%363
Nov 26, 202426.9426.9426.9426.9426.71-1.09%11
Nov 25, 202427.2427.2427.2427.2427.001.96%125
Nov 22, 202426.4426.7226.4426.7226.481.12%365
Nov 21, 202426.4126.4226.4126.4226.190.28%681
Nov 20, 202426.2526.3426.1526.3426.11-0.16%2,362
Nov 19, 202426.3926.3926.3926.3926.16-0.31%116
Nov 18, 202426.2626.4726.2626.4726.240.33%363
Nov 15, 202426.3826.3826.3826.3826.15-1.30%10
Nov 14, 202426.7326.7326.7326.7326.500.87%26
Nov 13, 202426.4626.5026.4626.5026.27-0.47%204
Nov 12, 202426.9726.9726.6226.6226.39-2.23%1,291
Nov 11, 202427.3427.3527.2327.2326.990.34%1,027
Nov 8, 202427.1127.1427.1127.1426.90-1.12%887
Nov 7, 202427.4527.4527.4527.4527.210.36%51
Nov 6, 202427.2027.4427.1327.3527.11-2.59%4,105
Nov 5, 202428.0828.0828.0828.0827.830.79%70
Nov 4, 202427.8728.0827.8627.8627.620.78%1,326
Nov 1, 202427.6427.6427.6427.6427.400.64%75
Oct 31, 202427.3827.4727.3827.4727.23-1.12%230
Oct 30, 202427.9527.9527.7827.7827.54-0.84%145
Oct 29, 202427.8728.1427.8728.0127.77-1.91%4,938
Oct 28, 202428.2228.6328.2228.5628.311.95%545
Oct 25, 202428.0528.0528.0128.0127.770.24%144
Oct 24, 202427.9527.9527.9527.9527.700.39%15
Oct 23, 202427.8427.8427.8427.8427.59-0.33%30
Oct 22, 202427.9327.9327.9327.9327.68-0.75%422
Oct 21, 202428.1428.1428.1428.1427.89-0.82%10
Oct 18, 202428.3728.3728.3728.3728.120.59%25
Oct 17, 202428.2128.2228.2028.2027.96-0.41%224
Oct 16, 202428.3228.3228.3228.3228.070.63%10
Oct 15, 202428.1428.1428.1428.1427.90-2.35%82
Oct 14, 202428.8228.8228.8228.8228.570.46%10
Oct 11, 202428.6228.6928.6228.6928.441.21%528
Oct 10, 202428.3528.3528.3528.3528.10-1.68%36
Oct 9, 202428.8328.8328.8328.8328.580.51%8
Oct 8, 202428.6828.6828.6828.6828.43-0.98%109
Oct 7, 202428.9728.9728.9728.9728.720.67%29
Oct 4, 202428.7728.7728.7728.7728.520.75%3
Oct 3, 202428.5628.5628.5628.5628.31-1.54%30
Oct 2, 202429.0029.0029.0029.0028.75-0.46%2
Oct 1, 202429.0829.1429.0829.1428.89-1.19%125
Sep 30, 202429.4029.4929.4029.4929.23-0.59%303
Sep 27, 202429.6729.6729.6729.6729.410.84%36