Guinness Atkinson Sustainable Energy ETF (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
31.84
-0.45 (-1.40%)
At close: Jan 7, 2026, 4:00 PM EST
31.84
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 31.46 | 31.46 | 31.39 | 31.39 | 31.19 | -0.08% | 204 |
| Dec 5, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.21 | 0.08% | 7 |
| Dec 4, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | 0.23% | 43 |
| Dec 3, 2025 | 31.03 | 31.32 | 31.03 | 31.32 | 31.12 | 0.25% | 532 |
| Dec 2, 2025 | 31.13 | 31.28 | 31.13 | 31.24 | 31.04 | 0.40% | 733 |
| Dec 1, 2025 | 31.06 | 31.12 | 31.06 | 31.12 | 30.91 | -0.82% | 290 |
| Nov 28, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.17 | 0.69% | 10 |
| Nov 26, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.96 | 1.56% | 6 |
| Nov 25, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.48 | 1.30% | 26 |
| Nov 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.09 | 1.32% | 29 |
| Nov 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.70 | 1.39% | 56 |
| Nov 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.29 | -2.34% | 66 |
| Nov 19, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.00 | 0.09% | 363 |
| Nov 18, 2025 | 30.25 | 30.25 | 30.17 | 30.17 | 29.97 | -1.07% | 1,232 |
| Nov 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.29 | -2.14% | 130 |
| Nov 14, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.96 | -0.29% | 20 |
| Nov 13, 2025 | 31.66 | 31.66 | 31.25 | 31.25 | 31.05 | -2.10% | 2,150 |
| Nov 12, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.71 | 0.42% | 22 |
| Nov 11, 2025 | 31.76 | 31.79 | 31.76 | 31.79 | 31.58 | -0.66% | 477 |
| Nov 10, 2025 | 31.98 | 32.00 | 31.98 | 32.00 | 31.79 | 1.39% | 263 |
| Nov 7, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.35 | 0.04% | 121 |
| Nov 6, 2025 | 31.70 | 31.70 | 31.55 | 31.55 | 31.34 | -1.55% | 2,209 |
| Nov 5, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.84 | 2.21% | 50 |
| Nov 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.15 | -1.83% | 21 |
| Nov 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.73 | 0.29% | 78 |
| Oct 31, 2025 | 31.78 | 31.85 | 31.66 | 31.85 | 31.64 | 0.19% | 2,937 |
| Oct 30, 2025 | 32.09 | 32.09 | 31.78 | 31.78 | 31.58 | -1.83% | 1,310 |
| Oct 29, 2025 | 32.93 | 32.93 | 32.38 | 32.38 | 32.17 | 0.28% | 898 |
| Oct 28, 2025 | 32.32 | 32.32 | 32.25 | 32.29 | 32.08 | -0.11% | 460 |
| Oct 27, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.11 | 0.73% | 234 |
| Oct 24, 2025 | 32.13 | 32.13 | 32.09 | 32.09 | 31.88 | 1.21% | 1,060 |