Guinness Atkinson Sustainable Energy ETF (SOLR)

NYSEARCA: SOLR · Real-Time Price · USD

33.72

-0.32 (-0.94%)

At close: Apr 28, 2026, 4:00 PM EDT

33.72

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SOLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.86%	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	0.05%	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%	250
Apr 1, 2026	31.08	31.08	31.08	31.08	31.08	1.15%	146
Mar 31, 2026	30.52	30.72	30.51	30.72	30.72	3.56%	1,781
Mar 30, 2026	30.00	30.00	29.67	29.67	29.67	-1.14%	4,131
Mar 27, 2026	30.01	30.01	30.01	30.01	30.01	-1.29%	18
Mar 26, 2026	30.88	30.88	30.40	30.40	30.40	-2.69%	802
Mar 25, 2026	31.24	31.24	31.24	31.24	31.24	1.13%	10
Mar 24, 2026	30.89	30.89	30.89	30.89	30.89	0.38%	84
Mar 23, 2026	30.78	30.78	30.78	30.78	30.78	2.47%	12
Mar 20, 2026	30.04	30.04	30.04	30.04	30.03	-2.40%	46
Mar 19, 2026	30.19	30.77	30.17	30.77	30.77	-0.81%	275
Mar 18, 2026	31.03	31.03	31.03	31.03	31.03	-1.00%	42
Mar 17, 2026	31.34	31.34	31.34	31.34	31.34	0.39%	14
Mar 16, 2026	31.22	31.22	31.22	31.22	31.22	0.75%	16
Mar 13, 2026	30.98	30.98	30.98	30.98	30.98	-0.54%	101
Mar 12, 2026	31.30	31.30	31.15	31.15	31.15	-1.58%	237
Mar 11, 2026	31.66	31.66	31.65	31.65	31.65	0.04%	111
Mar 10, 2026	31.79	32.14	31.64	31.64	31.64	2.31%	1,904
Mar 9, 2026	30.32	30.93	30.32	30.93	30.93	-1.20%	685
Mar 6, 2026	31.14	31.33	31.14	31.30	31.30	-1.72%	1,262
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