Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
27.57
+0.23 (0.83%)
Jun 27, 2025, 4:00 PM - Market closed
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.52 | 27.57 | 27.52 | 27.57 | 27.57 | 0.82% | 580 |
| Jun 26, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.25% | 21 |
| Jun 25, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.44% | 20 |
| Jun 24, 2025 | 26.77 | 27.13 | 26.77 | 27.13 | 27.13 | 2.02% | 253 |
| Jun 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.90% | 7 |
| Jun 20, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.20% | 13 |
| Jun 18, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - | 5 |
| Jun 17, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -2.23% | 11 |
| Jun 16, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.59% | 50 |
| Jun 13, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.38% | 29 |
| Jun 12, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.48% | 73 |
| Jun 11, 2025 | 27.02 | 27.02 | 26.75 | 26.83 | 26.83 | -0.31% | 603 |
| Jun 10, 2025 | 26.95 | 26.95 | 26.91 | 26.91 | 26.91 | 0.95% | 283 |
| Jun 9, 2025 | 26.56 | 26.66 | 26.56 | 26.66 | 26.66 | 0.32% | 352 |
| Jun 6, 2025 | 26.61 | 26.61 | 26.58 | 26.58 | 26.58 | 0.77% | 707 |
| Jun 5, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.09% | 135 |
| Jun 4, 2025 | 26.39 | 26.48 | 26.35 | 26.35 | 26.35 | 0.96% | 1,410 |
| Jun 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.52% | 65 |
| Jun 2, 2025 | 25.65 | 25.73 | 25.64 | 25.71 | 25.71 | -0.33% | 896 |
| May 30, 2025 | 25.67 | 25.79 | 25.67 | 25.79 | 25.79 | -0.27% | 116 |
| May 29, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.41% | 25 |
| May 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.77% | 19 |
| May 27, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 2.06% | 79 |
| May 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.53% | 44 |
| May 22, 2025 | 25.48 | 25.64 | 25.46 | 25.57 | 25.57 | -0.36% | 1,020 |
| May 21, 2025 | 25.93 | 25.93 | 25.66 | 25.66 | 25.66 | -1.44% | 614 |
| May 20, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 26.04 | 0.44% | 251 |
| May 19, 2025 | 25.83 | 25.92 | 25.83 | 25.92 | 25.92 | -0.24% | 329 |
| May 16, 2025 | 25.77 | 25.99 | 25.77 | 25.99 | 25.99 | 0.06% | 156 |
| May 15, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.32% | 34 |
| May 14, 2025 | 26.26 | 26.27 | 25.87 | 25.89 | 25.89 | -0.30% | 336 |
| May 13, 2025 | 25.70 | 25.96 | 25.70 | 25.96 | 25.96 | 2.07% | 311 |
| May 12, 2025 | 25.39 | 25.52 | 25.37 | 25.44 | 25.44 | 2.78% | 986 |
| May 9, 2025 | 24.73 | 24.78 | 24.69 | 24.75 | 24.75 | 1.32% | 2,177 |
| May 8, 2025 | 24.44 | 24.82 | 24.43 | 24.43 | 24.43 | 0.78% | 18,336 |
| May 7, 2025 | 24.23 | 24.24 | 24.17 | 24.24 | 24.24 | 0.13% | 3,141 |
| May 6, 2025 | 24.20 | 24.32 | 24.15 | 24.21 | 24.21 | 0.36% | 12,436 |
| May 5, 2025 | 24.16 | 24.27 | 24.12 | 24.12 | 24.12 | -0.54% | 3,168 |
| May 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.80% | 30 |
| May 1, 2025 | 23.92 | 24.16 | 23.82 | 23.82 | 23.82 | 0.10% | 1,658 |
| Apr 30, 2025 | 23.45 | 23.80 | 23.37 | 23.80 | 23.80 | 0.03% | 1,224 |
| Apr 29, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.28% | 14 |
| Apr 28, 2025 | 23.68 | 23.86 | 23.68 | 23.86 | 23.86 | -0.28% | 214 |
| Apr 25, 2025 | 23.68 | 23.92 | 23.68 | 23.92 | 23.92 | 0.90% | 250 |
| Apr 24, 2025 | 23.33 | 23.71 | 23.33 | 23.71 | 23.71 | 3.08% | 530 |
| Apr 23, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 0.96% | 204 |
| Apr 22, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2.20% | 11 |
| Apr 21, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.48% | 11 |
| Apr 17, 2025 | 22.56 | 22.63 | 22.56 | 22.63 | 22.63 | 0.77% | 110 |
| Apr 16, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.11% | 3 |