Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
29.48
-0.14 (-0.48%)
At close: Aug 14, 2025, 4:00 PM
29.48
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.45 | 29.62 | 29.43 | 29.62 | 29.62 | 0.92% | 714 |
| Aug 12, 2025 | 29.18 | 29.35 | 29.18 | 29.35 | 29.35 | 2.61% | 344 |
| Aug 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.73% | 88 |
| Aug 8, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.46% | 5 |
| Aug 7, 2025 | 28.67 | 28.68 | 28.66 | 28.68 | 28.68 | 1.40% | 1,426 |
| Aug 6, 2025 | 28.34 | 28.34 | 28.28 | 28.28 | 28.28 | -0.26% | 130 |
| Aug 5, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.22% | 68 |
| Aug 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.53% | 99 |
| Aug 1, 2025 | 27.84 | 28.17 | 27.84 | 28.15 | 28.15 | -1.00% | 3,160 |
| Jul 31, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.35% | 13 |
| Jul 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.12% | 21 |
| Jul 29, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% | 19 |
| Jul 28, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.71% | 122 |
| Jul 25, 2025 | 29.29 | 29.46 | 29.29 | 29.46 | 29.46 | 0.60% | 217 |
| Jul 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.69% | 16 |
| Jul 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.63% | 45 |
| Jul 22, 2025 | 29.12 | 29.30 | 29.12 | 29.30 | 29.30 | 1.08% | 438 |
| Jul 21, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.39% | 162 |
| Jul 18, 2025 | 29.06 | 29.06 | 28.87 | 28.87 | 28.87 | -0.05% | 2,668 |
| Jul 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 2.07% | 125 |
| Jul 16, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.11% | 25 |
| Jul 15, 2025 | 28.36 | 28.36 | 28.33 | 28.33 | 28.33 | -0.64% | 224 |
| Jul 14, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.17% | 101 |
| Jul 11, 2025 | 28.48 | 28.56 | 28.48 | 28.56 | 28.56 | -0.83% | 1,193 |
| Jul 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.48% | 92 |
| Jul 9, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.13% | 62 |
| Jul 8, 2025 | 28.30 | 28.34 | 28.30 | 28.34 | 28.34 | 0.04% | 1,334 |
| Jul 7, 2025 | 28.24 | 28.33 | 28.24 | 28.33 | 28.33 | -0.78% | 115 |
| Jul 3, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.90% | 168 |
| Jul 2, 2025 | 28.15 | 28.30 | 28.09 | 28.30 | 28.30 | 1.56% | 1,374 |
| Jul 1, 2025 | 27.59 | 27.86 | 27.59 | 27.86 | 27.86 | 0.88% | 6,508 |
| Jun 30, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.20% | 36 |
| 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 |