Guinness Atkinson Sustainable Energy ETF (SOLR)

NYSEARCA: SOLR · Real-Time Price · USD

35.20

-0.11 (-0.31%)

At close: Jun 12, 2026, 4:00 PM EDT

35.20

0.00 (0.00%)

After-hours: Jun 12, 2026, 6:30 PM EDT

SOLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	35.27	35.31	35.25	35.31	-	-	18
Jun 11, 2026	34.32	35.31	34.32	35.31	35.31	3.82%	1,151
Jun 10, 2026	34.36	34.36	34.01	34.01	34.01	-3.15%	386
Jun 9, 2026	35.11	35.11	35.11	35.11	35.11	-0.19%	28
Jun 8, 2026	35.18	35.18	35.18	35.18	35.18	0.58%	13
Jun 5, 2026	35.30	35.34	34.98	34.98	34.98	-4.57%	294
Jun 4, 2026	36.65	36.65	36.65	36.65	36.65	-0.48%	44
Jun 3, 2026	36.79	36.87	36.79	36.83	36.83	-0.46%	841
Jun 2, 2026	37.00	37.00	37.00	37.00	37.00	2.98%	11
Jun 1, 2026	35.93	35.93	35.93	35.93	35.93	-0.37%	22
May 29, 2026	36.05	36.06	36.05	36.06	36.06	-0.22%	631
May 28, 2026	36.14	36.14	36.14	36.14	36.14	0.86%	55
May 27, 2026	35.83	35.83	35.83	35.83	35.83	-0.66%	30
May 26, 2026	36.00	36.09	36.00	36.07	36.07	2.69%	1,087
May 22, 2026	35.12	35.12	35.12	35.12	35.12	1.33%	65
May 21, 2026	34.47	34.66	34.47	34.66	34.66	1.04%	3,299
May 20, 2026	34.31	34.31	34.31	34.31	34.30	2.44%	142
May 19, 2026	33.63	33.63	33.49	33.49	33.49	-2.35%	244
May 18, 2026	34.30	34.30	34.30	34.30	34.30	-0.63%	90
May 15, 2026	34.92	34.92	34.39	34.51	34.51	-2.44%	750
May 14, 2026	35.38	35.38	35.38	35.38	35.38	0.58%	84
May 13, 2026	34.86	35.17	34.86	35.17	35.17	1.37%	648
May 12, 2026	34.60	34.70	34.60	34.70	34.70	-1.75%	315
May 11, 2026	35.07	35.40	35.07	35.32	35.32	0.54%	2,136
May 8, 2026	35.13	35.13	35.13	35.13	35.13	1.31%	43
May 7, 2026	35.07	35.07	34.67	34.67	34.67	-2.30%	800
May 6, 2026	35.34	35.49	35.34	35.49	35.49	1.92%	1,203
May 5, 2026	34.66	34.82	34.66	34.82	34.82	1.87%	253
May 4, 2026	34.18	34.18	34.18	34.18	34.18	-1.16%	23
May 1, 2026	34.58	34.58	34.58	34.58	34.58	-0.03%	243
Apr 30, 2026	34.15	34.59	34.15	34.59	34.59	2.59%	1,663
Apr 29, 2026	33.85	33.85	33.72	33.72	33.72	-0.01%	420
Apr 28, 2026	33.64	33.72	33.64	33.72	33.72	-0.94%	190
Apr 27, 2026	34.00	34.04	34.00	34.04	34.04	-0.32%	440
Apr 24, 2026	34.15	34.15	34.15	34.15	34.15	0.95%	22
Apr 23, 2026	33.83	33.83	33.83	33.83	33.83	1.35%	6
Apr 22, 2026	33.38	33.38	33.38	33.38	33.38	0.32%	56
Apr 21, 2026	33.30	33.30	33.27	33.27	33.27	-1.12%	516
Apr 20, 2026	33.59	33.65	33.59	33.65	33.65	0.43%	229
Apr 17, 2026	33.50	33.50	33.50	33.50	33.50	1.87%	89
Apr 16, 2026	32.89	32.89	32.89	32.89	32.89	-0.25%	14
Apr 15, 2026	32.97	32.97	32.97	32.97	32.97	-0.63%	904
Apr 14, 2026	33.18	33.18	33.18	33.18	33.18	0.88%	445
Apr 13, 2026	32.89	32.89	32.89	32.89	32.89	0.18%	73
Apr 10, 2026	32.83	32.83	32.83	32.83	32.83	0.49%	31
Apr 9, 2026	32.49	32.67	32.37	32.67	32.67	0.95%	321
Apr 8, 2026	32.45	32.45	32.36	32.36	32.36	4.64%	853
Apr 7, 2026	30.60	30.93	30.60	30.93	30.93	0.04%	753
Apr 6, 2026	30.97	30.97	30.92	30.92	30.92	0.32%	265
Apr 2, 2026	30.25	30.82	30.25	30.82	30.82	-0.83%	260