SmartETFs Sustainable Energy II ETF (SOLR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
| 08 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 100 |
| 07 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 100 |
| 06 May 2024 | 28.23 | 28.27 | 28.21 | 28.27 | 28.27 | 500 |
| 03 May 2024 | 27.86 | 27.94 | 27.81 | 27.91 | 27.91 | 2,700 |
| 02 May 2024 | 27.43 | 27.47 | 27.43 | 27.47 | 27.47 | 200 |
| 01 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 100 |
| 30 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 100 |
| 29 Apr 2024 | 27.02 | 27.23 | 27.02 | 27.23 | 27.23 | 700 |
| 26 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
| 25 Apr 2024 | 26.25 | 26.64 | 26.25 | 26.64 | 26.64 | 1,200 |
| 24 Apr 2024 | 26.54 | 26.66 | 26.54 | 26.66 | 26.66 | 300 |
| 23 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
| 22 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
| 19 Apr 2024 | 25.95 | 25.95 | 25.87 | 25.87 | 25.87 | 200 |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| 17 Apr 2024 | 26.07 | 26.09 | 26.07 | 26.09 | 26.09 | 400 |
| 16 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
| 15 Apr 2024 | 26.40 | 26.41 | 26.40 | 26.41 | 26.41 | 300 |
| 12 Apr 2024 | 26.63 | 26.71 | 26.63 | 26.71 | 26.71 | 300 |
| 11 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 100 |
| 10 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
| 09 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 100 |
| 08 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 200 |
| 05 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 100 |
| 04 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 100 |
| 03 Apr 2024 | 27.59 | 27.59 | 27.55 | 27.59 | 27.59 | 3,800 |
| 02 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 100 |
| 01 Apr 2024 | 28.00 | 28.00 | 27.75 | 27.79 | 27.79 | 6,300 |
| 28 Mar 2024 | 27.98 | 28.03 | 27.98 | 28.03 | 28.03 | 700 |
| 27 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
| 26 Mar 2024 | 27.58 | 27.58 | 27.41 | 27.41 | 27.41 | 200 |
| 25 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
| 22 Mar 2024 | 27.75 | 27.75 | 27.66 | 27.74 | 27.74 | 700 |
| 21 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
| 20 Mar 2024 | 27.36 | 27.77 | 27.36 | 27.77 | 27.77 | 300 |
| 19 Mar 2024 | 27.21 | 27.26 | 27.21 | 27.23 | 27.23 | 600 |
| 18 Mar 2024 | 27.23 | 27.23 | 27.13 | 27.13 | 27.13 | 200 |
| 15 Mar 2024 | 27.01 | 27.05 | 26.96 | 27.00 | 27.00 | 600 |
| 14 Mar 2024 | 27.64 | 27.64 | 27.21 | 27.21 | 27.21 | 1,500 |
| 13 Mar 2024 | 27.75 | 27.75 | 27.69 | 27.69 | 27.69 | 300 |
| 12 Mar 2024 | 27.70 | 27.82 | 27.70 | 27.82 | 27.82 | 1,000 |
| 11 Mar 2024 | 27.69 | 27.69 | 27.67 | 27.67 | 27.67 | 100 |
| 08 Mar 2024 | 27.78 | 27.78 | 27.70 | 27.70 | 27.70 | 300 |
| 07 Mar 2024 | 27.57 | 27.81 | 27.57 | 27.72 | 27.72 | 2,700 |
| 06 Mar 2024 | 27.18 | 27.18 | 27.16 | 27.16 | 27.16 | 200 |
| 05 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 100 |
| 04 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 01 Mar 2024 | 27.15 | 27.27 | 27.15 | 27.25 | 27.25 | 1,700 |
| 29 Feb 2024 | 26.86 | 26.97 | 26.86 | 26.97 | 26.97 | 400 |
| 28 Feb 2024 | 26.61 | 26.62 | 26.56 | 26.56 | 26.56 | 1,700 |
| 27 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| 26 Feb 2024 | 26.71 | 26.71 | 26.50 | 26.56 | 26.56 | 700 |
| 23 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 400 |
| 22 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
| 21 Feb 2024 | 26.44 | 26.61 | 26.44 | 26.61 | 26.61 | 500 |
| 20 Feb 2024 | 26.42 | 26.49 | 26.40 | 26.42 | 26.42 | 1,700 |
| 16 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
| 15 Feb 2024 | 26.84 | 26.90 | 26.84 | 26.90 | 26.90 | 300 |
| 14 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
| 13 Feb 2024 | 26.16 | 26.16 | 25.77 | 25.91 | 25.91 | 2,400 |
| 12 Feb 2024 | 26.72 | 26.95 | 26.72 | 26.83 | 26.83 | 600 |
| 09 Feb 2024 | 26.50 | 26.57 | 26.50 | 26.57 | 26.57 | 400 |
| 08 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
| 07 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
| 06 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 100 |
| 05 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
| 02 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 100 |
| 01 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
| 31 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
| 30 Jan 2024 | 25.82 | 25.96 | 25.82 | 25.93 | 25.93 | 1,100 |
| 29 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 300 |
| 26 Jan 2024 | 25.88 | 25.88 | 25.75 | 25.75 | 25.75 | 400 |
| 25 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| 24 Jan 2024 | 25.95 | 25.95 | 25.66 | 25.66 | 25.66 | 2,100 |
| 23 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
| 22 Jan 2024 | 25.48 | 25.57 | 25.47 | 25.57 | 25.57 | 2,400 |
| 19 Jan 2024 | 25.23 | 25.47 | 25.23 | 25.47 | 25.47 | 200 |
| 18 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 17 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
| 16 Jan 2024 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 1,700 |
| 12 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
| 11 Jan 2024 | 26.59 | 26.60 | 26.50 | 26.54 | 26.54 | 2,100 |
| 10 Jan 2024 | 26.50 | 26.64 | 26.50 | 26.64 | 26.64 | 400 |
| 09 Jan 2024 | 26.69 | 26.80 | 26.69 | 26.80 | 26.80 | 500 |
| 08 Jan 2024 | 26.75 | 27.14 | 26.75 | 27.14 | 27.14 | 1,300 |
| 05 Jan 2024 | 26.92 | 26.92 | 26.81 | 26.87 | 26.87 | 500 |
| 04 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 100 |
| 03 Jan 2024 | 27.39 | 27.39 | 27.09 | 27.10 | 27.10 | 1,000 |
| 02 Jan 2024 | 27.83 | 27.83 | 27.69 | 27.81 | 27.81 | 800 |
| 29 Dec 2023 | 28.28 | 28.28 | 28.26 | 28.26 | 28.26 | 100 |
| 28 Dec 2023 | 28.27 | 28.50 | 28.27 | 28.46 | 28.46 | 2,400 |
| 27 Dec 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
| 26 Dec 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 100 |
| 22 Dec 2023 | 28.00 | 28.02 | 27.97 | 28.02 | 28.02 | 300 |
| 21 Dec 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 100 |
| 20 Dec 2023 | 27.92 | 27.92 | 27.39 | 27.39 | 27.39 | 200 |
| 19 Dec 2023 | 27.85 | 27.96 | 27.84 | 27.96 | 27.96 | 2,300 |
| 18 Dec 2023 | 27.68 | 27.68 | 27.52 | 27.52 | 27.52 | 200 |
| 15 Dec 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.