Skip to main content
Guinness Atkinson Funds SmartETFs Sustainable Energy II Fund (SOLR)
NYSEARCA: SOLR · Real-Time Price · USD
31.42
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
31.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SOLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.4231.4231.4231.4231.420.08%7
Dec 4, 202531.3931.3931.3931.3931.390.23%43
Dec 3, 202531.0331.3231.0331.3231.320.25%532
Dec 2, 202531.1331.2831.1331.2431.240.40%733
Dec 1, 202531.0631.1231.0631.1231.12-0.82%290
Nov 28, 202531.3831.3831.3831.3831.380.69%10
Nov 26, 202531.1631.1631.1631.1631.161.56%6
Nov 25, 202530.6830.6830.6830.6830.681.30%26
Nov 24, 202530.2930.2930.2930.2930.291.32%29
Nov 21, 202529.9029.9029.9029.9029.891.39%56
Nov 20, 202529.4929.4929.4929.4929.49-2.34%66
Nov 19, 202530.1930.1930.1930.1930.190.09%363
Nov 18, 202530.2530.2530.1730.1730.17-1.07%1,232
Nov 17, 202530.4930.4930.4930.4930.49-2.14%130
Nov 14, 202531.1631.1631.1631.1631.16-0.29%20
Nov 13, 202531.6631.6631.2531.2531.25-2.10%2,150
Nov 12, 202531.9231.9231.9231.9231.920.42%22
Nov 11, 202531.7631.7931.7631.7931.79-0.66%477
Nov 10, 202531.9832.0031.9832.0032.001.39%263
Nov 7, 202531.5631.5631.5631.5631.560.04%121
Nov 6, 202531.7031.7031.5531.5531.55-1.55%2,209
Nov 5, 202532.0432.0432.0432.0432.042.21%50
Nov 4, 202531.3531.3531.3531.3531.35-1.83%21
Nov 3, 202531.9431.9431.9431.9431.940.29%78
Oct 31, 202531.7831.8531.6631.8531.840.19%2,937
Oct 30, 202532.0932.0931.7831.7831.78-1.83%1,310
Oct 29, 202532.9332.9332.3832.3832.380.28%898
Oct 28, 202532.3232.3232.2532.2932.29-0.11%460
Oct 27, 202532.3232.3232.3232.3232.320.73%234
Oct 24, 202532.1332.1332.0932.0932.091.21%1,060
Oct 23, 202531.6731.7131.6731.7131.701.46%448
Oct 22, 202531.2531.2531.2531.2531.25-1.12%240
Oct 21, 202531.6031.6031.6031.6031.60-0.48%28
Oct 20, 202531.7731.7731.7231.7631.760.90%5,850
Oct 17, 202531.4731.4731.4731.4731.47-1.00%37
Oct 16, 202531.8631.8631.7331.7931.790.26%2,329
Oct 15, 202531.7131.7131.7131.7131.711.29%40
Oct 14, 202531.3031.3131.3031.3131.310.73%191
Oct 13, 202531.0831.0831.0831.0831.082.02%6
Oct 10, 202530.4330.4630.4330.4630.46-2.69%301
Oct 9, 202531.6131.6131.2931.3131.31-0.25%481
Oct 8, 202531.5831.5831.3831.3831.381.28%273
Oct 7, 202530.9930.9930.9930.9930.99-1.17%5
Oct 6, 202531.2631.3531.2631.3531.350.56%210
Oct 3, 202531.1831.1831.1831.1831.180.02%30
Oct 2, 202531.1731.1731.1731.1731.170.71%22
Oct 1, 202530.8130.9530.8130.9530.951.30%129
Sep 30, 202530.5530.5530.5530.5530.550.53%5
Sep 29, 202530.4830.4830.3330.3930.390.18%687
Sep 26, 202530.3430.3430.3430.3430.340.56%137
Sep 25, 202530.1730.1730.1730.1730.17-0.37%12
Sep 24, 202530.2830.2830.2830.2830.28-0.22%12
Sep 23, 202530.5230.5230.3530.3530.35-0.35%1,717
Sep 22, 202530.3330.4530.3330.4530.450.82%125
Sep 19, 202530.2130.2130.2130.2130.21-0.34%48
Sep 18, 202530.3130.3130.3130.3130.311.41%57
Sep 17, 202529.8929.8929.8929.8929.89-0.25%19
Sep 16, 202530.5030.5029.9229.9629.96-0.41%1,624
Sep 15, 202530.0930.0930.0930.0930.090.48%42
Sep 12, 202529.9429.9429.9429.9429.94-0.85%31
Sep 11, 202530.2030.2030.2030.2030.200.97%3
Sep 10, 202530.0030.0629.9129.9129.910.59%1,792
Sep 9, 202529.7429.7429.7429.7429.73-0.20%68
Sep 8, 202529.8029.8029.8029.8029.800.59%17
Sep 5, 202529.4729.6229.4729.6229.620.92%315
Sep 4, 202529.3529.3529.3529.3529.350.90%31
Sep 3, 202529.0629.0929.0629.0929.090.10%548
Sep 2, 202528.5729.0628.5729.0629.06-1.18%337
Aug 29, 202529.4029.4029.4029.4029.40-1.12%65
Aug 28, 202529.7329.7329.7329.7329.730.48%4
Aug 27, 202529.5529.5929.5529.5929.59-0.63%163
Aug 26, 202529.7829.7829.7829.7829.780.08%58
Aug 25, 202529.9529.9529.7629.7629.76-1.27%242
Aug 22, 202529.3530.1429.0730.1430.142.60%1,688
Aug 21, 202529.3729.3729.3729.3729.37-0.93%34
Aug 20, 202529.6529.6529.6529.6529.65-0.87%32
Aug 19, 202529.9129.9129.9129.9129.91-0.15%23
Aug 18, 202529.8429.9529.7929.9529.950.97%923
Aug 15, 202529.6629.6629.6629.6629.660.64%153
Aug 14, 202529.4329.4829.3829.4829.48-0.49%259
Aug 13, 202529.4529.6229.4329.6229.620.92%714
Aug 12, 202529.1829.3529.1829.3529.352.61%344
Aug 11, 202528.6028.6028.6028.6028.60-0.73%88
Aug 8, 202528.8128.8128.8128.8128.810.46%5
Aug 7, 202528.6728.6828.6628.6828.681.40%1,426
Aug 6, 202528.3428.3428.2828.2828.28-0.26%130
Aug 5, 202528.3628.3628.3628.3628.360.22%68
Aug 4, 202528.3028.3028.3028.3028.300.53%99
Aug 1, 202527.8428.1727.8428.1528.15-1.00%3,160
Jul 31, 202528.4328.4328.4328.4328.43-1.35%13
Jul 30, 202528.8228.8228.8228.8228.82-1.12%21
Jul 29, 202529.1529.1529.1529.1529.15-0.34%19
Jul 28, 202529.2529.2529.2529.2529.25-0.71%122
Jul 25, 202529.2929.4629.2929.4629.460.60%217
Jul 24, 202529.2829.2829.2829.2829.28-0.69%16
Jul 23, 202529.4829.4829.4829.4829.480.63%45
Jul 22, 202529.1229.3029.1229.3029.301.08%438
Jul 21, 202528.9828.9828.9828.9828.980.39%162
Jul 18, 202529.0629.0628.8728.8728.87-0.05%2,668
Jul 17, 202528.8928.8928.8928.8928.892.07%125