Skip to main content

SmartETFs Sustainable Energy II ETF (NY: SOLR )

23.97 -0.31 (-1.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 24.01 24.01 23.97 23.97 118 -0.31(-1.30%)
Mar 12, 2025 24.20 24.38 24.20 24.29 841 -0.06(-0.23%)
Mar 11, 2025 24.17 24.43 24.17 24.34 1,234 +0.02(+0.09%)
Mar 10, 2025 24.43 24.43 24.32 24.32 426 -0.58(-2.34%)
Mar 07, 2025 24.58 24.90 24.58 24.90 211 +0.57(+2.34%)
Mar 06, 2025 24.39 24.48 24.34 24.34 800 -0.12(-0.50%)
Mar 05, 2025 24.21 24.46 24.21 24.46 127 +0.72(+3.04%)
Mar 04, 2025 23.39 23.74 23.39 23.74 413 -0.03(-0.15%)
Mar 03, 2025 24.27 24.27 23.77 23.77 385 -0.30(-1.26%)
Feb 28, 2025 24.10 24.10 24.07 24.07 150 -0.21(-0.85%)
Feb 27, 2025 24.57 24.57 24.28 24.28 154 -0.53(-2.15%)
Feb 26, 2025 24.86 24.86 24.82 24.82 1,010 +0.15(+0.60%)
Feb 25, 2025 24.71 24.74 24.67 24.67 1,984 +0.08(+0.34%)
Feb 24, 2025 24.70 24.70 24.58 24.58 1,502 -0.22(-0.91%)
Feb 21, 2025 24.81 24.81 24.81 24.81 100 -0.44(-1.73%)
Feb 20, 2025 25.24 25.24 25.24 25.24 54 +0.26(+1.02%)
Feb 19, 2025 24.94 24.99 24.93 24.99 2,790 +0.04(+0.16%)
Feb 18, 2025 24.95 24.95 24.95 24.95 2 +0.14(+0.55%)
Feb 14, 2025 24.80 24.81 24.80 24.81 269 +0.18(+0.74%)
Feb 13, 2025 24.48 24.63 24.48 24.63 210 +0.33(+1.36%)
Feb 12, 2025 24.22 24.30 24.22 24.30 119 +0.02(+0.10%)
Feb 11, 2025 24.27 24.27 24.27 24.27 105 -0.09(-0.36%)
Feb 10, 2025 24.33 24.36 24.33 24.36 1,261 +0.09(+0.37%)
Feb 07, 2025 24.58 24.58 24.27 24.27 1,265 -0.22(-0.91%)
Feb 06, 2025 24.53 24.53 24.50 24.50 121 +0.25(+1.03%)
Feb 05, 2025 24.27 24.27 24.25 24.25 4,339 +0.19(+0.78%)
Feb 04, 2025 24.12 24.15 24.06 24.06 218 +0.18(+0.74%)
Feb 03, 2025 23.77 24.07 23.77 23.88 2,137 -0.66(-2.71%)
Jan 31, 2025 24.54 24.54 24.54 24.54 100 -0.17(-0.67%)
Jan 30, 2025 24.66 24.71 24.66 24.71 369 +0.25(+1.03%)
Jan 29, 2025 24.46 24.46 24.46 24.46 14 +0.09(+0.36%)
Jan 28, 2025 24.16 24.37 24.16 24.37 1,094 -0.32(-1.28%)
Jan 27, 2025 24.69 24.69 24.69 24.69 60 -0.69(-2.71%)
Jan 24, 2025 25.44 25.44 25.38 25.38 755 -0.04(-0.16%)
Jan 23, 2025 25.14 25.42 25.14 25.42 127 +0.18(+0.72%)
Jan 22, 2025 25.25 25.25 25.23 25.23 438 -0.06(-0.24%)
Jan 21, 2025 25.10 25.30 25.10 25.30 1,278 +0.25(+0.98%)
Jan 17, 2025 25.14 25.14 25.05 25.05 382 +0.17(+0.69%)
Jan 16, 2025 24.76 24.88 24.76 24.88 105 +0.08(+0.32%)
Jan 15, 2025 24.80 24.82 24.79 24.80 435 +0.29(+1.18%)
Jan 14, 2025 24.44 24.51 24.36 24.51 630 +0.28(+1.16%)
Jan 13, 2025 24.11 24.23 24.11 24.23 387 -0.09(-0.36%)
Jan 10, 2025 24.36 24.36 24.31 24.31 162 -0.62(-2.48%)
Jan 08, 2025 24.93 24.93 24.93 24.93 100 -0.31(-1.25%)
Jan 07, 2025 25.28 25.28 25.25 25.25 143 -0.04(-0.14%)
Jan 06, 2025 25.28 25.28 25.28 25.28 43 +0.35(+1.42%)
Jan 03, 2025 24.93 24.93 24.93 24.93 212 +0.32(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.