Skip to main content
Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
25.57
0.00 (0.00%)
May 22, 2025, 4:00 PM - Market open

SOLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202525.4825.6425.4625.5725.57-0.36%1,020
May 21, 202525.9325.9325.6625.6625.66-1.44%614
May 20, 202526.0326.0426.0326.0426.040.44%251
May 19, 202525.8325.9225.8325.9225.92-0.24%329
May 16, 202525.7725.9925.7725.9925.990.06%156
May 15, 202525.9725.9725.9725.9725.970.32%34
May 14, 202526.2626.2725.8725.8925.89-0.30%336
May 13, 202525.7025.9625.7025.9625.962.07%311
May 12, 202525.3925.5225.3725.4425.442.78%986
May 9, 202524.7324.7824.6924.7524.751.32%2,177
May 8, 202524.4424.8224.4324.4324.430.78%18,336
May 7, 202524.2324.2424.1724.2424.240.13%3,141
May 6, 202524.2024.3224.1524.2124.210.36%12,436
May 5, 202524.1624.2724.1224.1224.12-0.54%3,168
May 2, 202524.2524.2524.2524.2524.251.80%30
May 1, 202523.9224.1623.8223.8223.820.10%1,658
Apr 30, 202523.4523.8023.3723.8023.800.03%1,224
Apr 29, 202523.7923.7923.7923.7923.79-0.28%14
Apr 28, 202523.6823.8623.6823.8623.86-0.28%214
Apr 25, 202523.6823.9223.6823.9223.920.90%250
Apr 24, 202523.3323.7123.3323.7123.713.08%530
Apr 23, 202523.4023.4023.0023.0023.000.96%204
Apr 22, 202522.7822.7822.7822.7822.782.20%11
Apr 21, 202522.2922.2922.2922.2922.29-1.48%11
Apr 17, 202522.5622.6322.5622.6322.630.77%110
Apr 16, 202522.4622.4622.4622.4622.46-1.11%3
Apr 15, 202522.7122.7122.7122.7122.71-0.29%38
Apr 14, 202522.8322.8322.7822.7822.781.05%220
Apr 11, 202522.1622.5422.0522.5422.542.08%789
Apr 10, 202522.0822.0822.0822.0822.08-3.10%113
Apr 9, 202521.0022.7921.0022.7922.799.47%1,403
Apr 8, 202521.8021.8620.6920.8220.82-2.21%4,294
Apr 7, 202521.1421.7521.1021.2921.29-1.75%7,085
Apr 4, 202521.4021.6721.4021.6721.67-5.14%172
Apr 3, 202523.0823.0822.8422.8422.84-3.99%242
Apr 2, 202523.7123.8023.6923.7923.791.20%1,049
Apr 1, 202523.3723.5123.3723.5123.510.37%131
Mar 31, 202523.2023.4223.2023.4223.42-0.82%108
Mar 28, 202523.6723.6723.6123.6123.61-1.87%107
Mar 27, 202524.1924.1924.0624.0624.06-0.72%327
Mar 26, 202524.5324.5324.2424.2424.24-1.66%855
Mar 25, 202524.6424.6524.6424.6524.650.15%168
Mar 24, 202524.5624.6124.5624.6124.610.94%374
Mar 21, 202524.2824.3824.2824.3824.38-0.98%103
Mar 20, 202524.7224.7624.6224.6224.62-0.83%590
Mar 19, 202524.7524.8324.7524.8324.830.78%142
Mar 18, 202524.5824.6424.5824.6424.64-0.33%106
Mar 17, 202524.5324.7224.5324.7224.721.08%263
Mar 14, 202524.3424.4624.3424.4624.462.02%141
Mar 13, 202524.0124.0123.9723.9723.97-1.30%118