Skip to main content
Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
25.30
+0.25 (0.98%)
Jan 21, 2025, 3:59 PM EST - Market closed

SOLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.1025.3025.1025.3025.300.98%1,248
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
Sep 26, 202429.2129.4229.2129.4229.162.41%719
Sep 25, 202428.7328.7328.7328.7328.48-0.68%7
Sep 24, 202428.9328.9328.9228.9228.670.83%296
Sep 23, 202428.6928.6928.6928.6928.440.94%15
Sep 20, 202428.5028.5028.4228.4228.17-1.13%301
Sep 19, 202428.7228.7528.7228.7528.501.50%428
Sep 18, 202428.5028.5028.3228.3228.07-0.23%132
Sep 17, 202428.3828.3828.3828.3828.141.36%57
Sep 16, 202428.0028.0028.0028.0027.760.47%11
Sep 13, 202427.8727.8727.8727.8727.631.55%182
Sep 12, 202427.4527.4527.4527.4527.210.34%6
Sep 11, 202427.3527.3527.3527.3527.122.81%71
Sep 10, 202426.6126.6126.6126.6126.38-0.30%53
Sep 9, 202426.6926.6926.6926.6926.450.32%32
Sep 6, 202426.6026.6026.6026.6026.37-2.14%116
Sep 5, 202427.1827.1827.1827.1826.95-0.08%1
Sep 4, 202427.2127.2127.2127.2126.970.17%28
Sep 3, 202427.1627.1627.1627.1626.92-3.35%138
Aug 30, 202428.0528.1028.0528.1027.850.87%717
Aug 29, 202427.8627.8627.8627.8627.610.61%36
Aug 28, 202427.6927.6927.6927.6927.45-0.83%5
Aug 27, 202427.9227.9227.9227.9227.68-0.09%49