Skip to main content
logo
Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
28.87
-0.01 (-0.05%)
At close: Jul 18, 2025, 4:00 PM
28.87
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

SOLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202529.0629.0628.8728.8728.87-0.05%2,668
Jul 17, 202528.8928.8928.8928.8928.892.07%125
Jul 16, 202528.3028.3028.3028.3028.30-0.11%25
Jul 15, 202528.3628.3628.3328.3328.33-0.64%224
Jul 14, 202528.5128.5128.5128.5128.51-0.17%101
Jul 11, 202528.4828.5628.4828.5628.56-0.83%1,193
Jul 10, 202528.8028.8028.8028.8028.800.48%92
Jul 9, 202528.6628.6628.6628.6628.661.13%62
Jul 8, 202528.3028.3428.3028.3428.340.04%1,334
Jul 7, 202528.2428.3328.2428.3328.33-0.78%115
Jul 3, 202528.5528.5528.5528.5528.550.90%168
Jul 2, 202528.1528.3028.0928.3028.301.56%1,374
Jul 1, 202527.5927.8627.5927.8627.860.88%6,508
Jun 30, 202527.6227.6227.6227.6227.620.20%36
Jun 27, 202527.5227.5727.5227.5727.570.82%580
Jun 26, 202527.3427.3427.3427.3427.341.25%21
Jun 25, 202527.0127.0127.0127.0127.01-0.44%20
Jun 24, 202526.7727.1326.7727.1327.132.02%253
Jun 23, 202526.5926.5926.5926.5926.590.90%7
Jun 20, 202526.3526.3526.3526.3526.35-0.20%13
Jun 18, 202526.4126.4126.4126.4126.41-5
Jun 17, 202526.4126.4126.4126.4126.41-2.23%11
Jun 16, 202527.0127.0127.0127.0127.011.59%50
Jun 13, 202526.5926.5926.5926.5926.59-1.38%29
Jun 12, 202526.9626.9626.9626.9626.960.48%73
Jun 11, 202527.0227.0226.7526.8326.83-0.31%603
Jun 10, 202526.9526.9526.9126.9126.910.95%283
Jun 9, 202526.5626.6626.5626.6626.660.32%352
Jun 6, 202526.6126.6126.5826.5826.580.77%707
Jun 5, 202526.3726.3726.3726.3726.370.09%135
Jun 4, 202526.3926.4826.3526.3526.350.96%1,410
Jun 3, 202526.1026.1026.1026.1026.101.52%65
Jun 2, 202525.6525.7325.6425.7125.71-0.33%896
May 30, 202525.6725.7925.6725.7925.79-0.27%116
May 29, 202525.8625.8625.8625.8625.860.41%25
May 28, 202525.7625.7625.7625.7625.76-0.77%19
May 27, 202525.9625.9625.9625.9625.962.06%79
May 23, 202525.4325.4325.4325.4325.43-0.53%44
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