Guinness Atkinson Sustainable Energy ETF (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
31.85
0.00 (0.00%)
Mar 5, 2026, 8:00 PM EST - Market open
SOLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.14 | 32.15 | 31.73 | 31.85 | 31.85 | -2.02% | 4,978 |
| Mar 4, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.93% | 45 |
| Mar 3, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -3.82% | 65 |
| Mar 2, 2026 | 33.02 | 33.49 | 33.02 | 33.49 | 33.49 | -0.91% | 342 |
| Feb 27, 2026 | 33.76 | 33.82 | 33.76 | 33.79 | 33.79 | -0.81% | 354 |
| Feb 26, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.90% | 139 |
| Feb 25, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.28% | 102 |
| Feb 24, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 1.51% | 3,130 |
| Feb 23, 2026 | 34.20 | 34.20 | 33.97 | 33.97 | 33.97 | -1.44% | 141 |
| Feb 20, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.69% | 252 |
| Feb 19, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.68% | 177 |
| Feb 18, 2026 | 34.64 | 34.74 | 34.46 | 34.46 | 34.46 | -0.02% | 4,428 |
| Feb 17, 2026 | 34.49 | 34.54 | 34.47 | 34.47 | 34.47 | 0.15% | 1,083 |
| Feb 13, 2026 | 34.06 | 34.42 | 34.06 | 34.42 | 34.42 | 0.13% | 453 |
| Feb 12, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.10% | 171 |
| Feb 11, 2026 | 34.52 | 34.75 | 34.52 | 34.75 | 34.75 | 1.12% | 423 |
| Feb 10, 2026 | 34.25 | 34.49 | 34.25 | 34.37 | 34.37 | 0.63% | 2,292 |
| Feb 9, 2026 | 33.80 | 34.15 | 33.76 | 34.15 | 34.15 | 1.26% | 800 |
| Feb 6, 2026 | 33.54 | 33.73 | 33.50 | 33.73 | 33.73 | 2.67% | 802 |
| Feb 5, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -1.51% | 135 |
| Feb 4, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.01% | 112 |
| Feb 3, 2026 | 33.16 | 33.35 | 33.03 | 33.35 | 33.35 | 1.12% | 822 |
| Feb 2, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.70% | 100 |
| Jan 30, 2026 | 32.62 | 32.75 | 32.62 | 32.75 | 32.75 | -1.73% | 343 |
| Jan 29, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.09% | 525 |
| Jan 28, 2026 | 33.07 | 33.30 | 33.07 | 33.30 | 33.30 | -0.17% | 979 |
| Jan 27, 2026 | 32.98 | 33.36 | 32.98 | 33.36 | 33.36 | 1.14% | 249 |
| Jan 26, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.49% | 51 |
| Jan 23, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.02% | 50 |
| Jan 22, 2026 | 32.92 | 32.92 | 32.82 | 32.82 | 32.81 | 0.69% | 2,163 |
| Jan 21, 2026 | 32.37 | 32.59 | 32.37 | 32.59 | 32.59 | 1.76% | 370 |
| Jan 20, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.86% | 218 |
| Jan 16, 2026 | 32.67 | 32.67 | 32.63 | 32.63 | 32.63 | 0.43% | 767 |
| Jan 15, 2026 | 32.59 | 32.59 | 32.49 | 32.49 | 32.49 | 0.80% | 754 |
| Jan 14, 2026 | 32.36 | 32.39 | 32.23 | 32.23 | 32.23 | -0.78% | 8,779 |
| Jan 13, 2026 | 32.75 | 32.75 | 32.39 | 32.49 | 32.49 | 0.95% | 1,440 |
| Jan 12, 2026 | 32.22 | 32.27 | 32.18 | 32.18 | 32.18 | 0.60% | 467 |
| Jan 9, 2026 | 31.77 | 31.99 | 31.75 | 31.99 | 31.99 | 1.08% | 720 |
| Jan 8, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.59% | 179 |
| Jan 7, 2026 | 31.85 | 31.85 | 31.84 | 31.84 | 31.84 | -1.41% | 435 |
| Jan 6, 2026 | 31.87 | 32.29 | 31.77 | 32.29 | 32.29 | 0.87% | 1,344 |
| Jan 5, 2026 | 32.02 | 32.02 | 32.01 | 32.01 | 32.01 | 0.95% | 230 |
| Jan 2, 2026 | 31.62 | 31.71 | 31.62 | 31.71 | 31.71 | 2.63% | 498 |
| Dec 31, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.74% | 6 |
| Dec 30, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.14% | 106 |
| Dec 29, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.56% | 14 |
| Dec 26, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.08% | 83 |
| Dec 24, 2025 | 31.25 | 31.37 | 31.24 | 31.37 | 31.37 | 0.32% | 811 |
| Dec 23, 2025 | 29.95 | 31.27 | 29.95 | 31.27 | 31.27 | -0.30% | 408 |
| Dec 22, 2025 | 31.08 | 31.36 | 31.08 | 31.36 | 31.36 | 1.14% | 744 |
| Dec 19, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.08% | 86 |
| Dec 18, 2025 | 30.79 | 30.79 | 30.68 | 30.68 | 30.68 | 0.86% | 245 |
| Dec 17, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.93% | 11 |
| Dec 16, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.47% | 25 |
| Dec 15, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.69% | 128 |
| Dec 12, 2025 | 31.00 | 31.00 | 30.94 | 30.95 | 30.95 | -3.17% | 493 |
| Dec 11, 2025 | 31.86 | 31.97 | 31.86 | 31.96 | 31.75 | 0.67% | 1,048 |
| Dec 10, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.54 | 1.77% | 21 |
| Dec 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | -0.62% | 34 |
| Dec 8, 2025 | 31.46 | 31.46 | 31.39 | 31.39 | 31.19 | -0.08% | 204 |
| Dec 5, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.21 | 0.08% | 7 |
| Dec 4, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | 0.23% | 43 |
| Dec 3, 2025 | 31.03 | 31.32 | 31.03 | 31.32 | 31.12 | 0.25% | 532 |
| Dec 2, 2025 | 31.13 | 31.28 | 31.13 | 31.24 | 31.04 | 0.40% | 733 |
| Dec 1, 2025 | 31.06 | 31.12 | 31.06 | 31.12 | 30.91 | -0.82% | 290 |
| Nov 28, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.17 | 0.69% | 10 |
| Nov 26, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.96 | 1.56% | 6 |
| Nov 25, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.48 | 1.30% | 26 |
| Nov 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.09 | 1.32% | 29 |
| Nov 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.70 | 1.39% | 56 |
| Nov 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.29 | -2.34% | 66 |
| Nov 19, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.00 | 0.09% | 363 |
| Nov 18, 2025 | 30.25 | 30.25 | 30.17 | 30.17 | 29.97 | -1.07% | 1,232 |
| Nov 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.29 | -2.14% | 130 |
| Nov 14, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.96 | -0.29% | 20 |
| Nov 13, 2025 | 31.66 | 31.66 | 31.25 | 31.25 | 31.05 | -2.10% | 2,150 |
| Nov 12, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.71 | 0.42% | 22 |
| Nov 11, 2025 | 31.76 | 31.79 | 31.76 | 31.79 | 31.58 | -0.66% | 477 |
| Nov 10, 2025 | 31.98 | 32.00 | 31.98 | 32.00 | 31.79 | 1.39% | 263 |
| Nov 7, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.35 | 0.04% | 121 |
| Nov 6, 2025 | 31.70 | 31.70 | 31.55 | 31.55 | 31.34 | -1.55% | 2,209 |
| Nov 5, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.84 | 2.21% | 50 |
| Nov 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.15 | -1.83% | 21 |
| Nov 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.73 | 0.29% | 78 |
| Oct 31, 2025 | 31.78 | 31.85 | 31.66 | 31.85 | 31.64 | 0.19% | 2,937 |
| Oct 30, 2025 | 32.09 | 32.09 | 31.78 | 31.78 | 31.58 | -1.83% | 1,310 |
| Oct 29, 2025 | 32.93 | 32.93 | 32.38 | 32.38 | 32.17 | 0.28% | 898 |
| Oct 28, 2025 | 32.32 | 32.32 | 32.25 | 32.29 | 32.08 | -0.11% | 460 |
| Oct 27, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.11 | 0.73% | 234 |
| Oct 24, 2025 | 32.13 | 32.13 | 32.09 | 32.09 | 31.88 | 1.21% | 1,060 |
| Oct 23, 2025 | 31.67 | 31.71 | 31.67 | 31.71 | 31.50 | 1.46% | 448 |
| Oct 22, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.05 | -1.12% | 240 |
| Oct 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.40 | -0.48% | 28 |
| Oct 20, 2025 | 31.77 | 31.77 | 31.72 | 31.76 | 31.55 | 0.90% | 5,850 |
| Oct 17, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.27 | -1.00% | 37 |
| Oct 16, 2025 | 31.86 | 31.86 | 31.73 | 31.79 | 31.58 | 0.26% | 2,329 |
| Oct 15, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.50 | 1.29% | 40 |
| Oct 14, 2025 | 31.30 | 31.31 | 31.30 | 31.31 | 31.10 | 0.73% | 191 |
| Oct 13, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.88 | 2.02% | 6 |
| Oct 10, 2025 | 30.43 | 30.46 | 30.43 | 30.46 | 30.26 | -2.69% | 301 |