Canada markets close in 1 hour 51 minutes

SmartETFs Sustainable Energy II ETF (SOLR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.52+0.25 (+0.84%)
As of 12:25PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202429.5229.5229.5229.5229.52171
May 14, 202429.0829.2729.0329.2729.271,000
May 13, 202428.9128.9128.9128.9128.91100
May 10, 202428.9428.9428.9428.9428.942,200
May 09, 202428.9928.9928.9928.9928.99100
May 08, 202428.6728.6728.6728.6728.67100
May 07, 202428.4928.4928.4928.4928.49100
May 06, 202428.2328.2728.2128.2728.27500
May 03, 202427.8627.9427.8127.9127.912,700
May 02, 202427.4327.4727.4327.4727.47200
May 01, 202426.9126.9126.9126.9126.91100
Apr 30, 202426.9526.9526.9526.9526.95100
Apr 29, 202427.0227.2327.0227.2327.23700
Apr 26, 202426.9026.9026.9026.9026.90100
Apr 25, 202426.2526.6426.2526.6426.641,200
Apr 24, 202426.5426.6626.5426.6626.66300
Apr 23, 202426.5426.5426.5426.5426.54100
Apr 22, 202426.1426.1426.1426.1426.14100
Apr 19, 202425.9525.9525.8725.8725.87200
Apr 18, 202426.0026.0026.0026.0026.00200
Apr 17, 202426.0726.0926.0726.0926.09400
Apr 16, 202426.1326.1326.1326.1326.13100
Apr 15, 202426.4026.4126.4026.4126.41300
Apr 12, 202426.6326.7126.6326.7126.71300
Apr 11, 202427.3127.3127.3127.3127.31100
Apr 10, 202427.1427.1427.1427.1427.14100
Apr 09, 202427.7827.7827.7827.7827.78100
Apr 08, 202427.4727.4727.4727.4727.47200
Apr 05, 202427.3927.3927.3927.3927.39100
Apr 04, 202427.3427.3427.3427.3427.34100
Apr 03, 202427.5927.5927.5527.5927.593,800
Apr 02, 202427.3727.3727.3727.3727.37100
Apr 01, 202428.0028.0027.7527.7927.796,300
Mar 28, 202427.9828.0327.9828.0328.03700
Mar 27, 202427.9727.9727.9727.9727.97100
Mar 26, 202427.5827.5827.4127.4127.41200
Mar 25, 202427.6627.6627.6627.6627.66100
Mar 22, 202427.7527.7527.6627.7427.74700
Mar 21, 202427.8427.8427.8427.8427.84100
Mar 20, 202427.3627.7727.3627.7727.77300
Mar 19, 202427.2127.2627.2127.2327.23600
Mar 18, 202427.2327.2327.1327.1327.13200
Mar 15, 202427.0127.0526.9627.0027.00600
Mar 14, 202427.6427.6427.2127.2127.211,500
Mar 13, 202427.7527.7527.6927.6927.69300
Mar 12, 202427.7027.8227.7027.8227.821,000
Mar 11, 202427.6927.6927.6727.6727.67100
Mar 08, 202427.7827.7827.7027.7027.70300
Mar 07, 202427.5727.8127.5727.7227.722,700
Mar 06, 202427.1827.1827.1627.1627.16200
Mar 05, 202426.7926.7926.7926.7926.79100
Mar 04, 202427.1027.1027.1027.1027.10100
Mar 01, 202427.1527.2727.1527.2527.251,700
Feb 29, 202426.8626.9726.8626.9726.97400
Feb 28, 202426.6126.6226.5626.5626.561,700
Feb 27, 202426.6626.6626.6626.6626.66100
Feb 26, 202426.7126.7126.5026.5626.56700
Feb 23, 202426.3726.3726.3726.3726.37400
Feb 22, 202426.5426.5426.5426.5426.54100
Feb 21, 202426.4426.6126.4426.6126.61500
Feb 20, 202426.4226.4926.4026.4226.421,700
Feb 16, 202426.6826.6826.6826.6826.68100
Feb 15, 202426.8426.9026.8426.9026.90300
Feb 14, 202426.5426.5426.5426.5426.54100
Feb 13, 202426.1626.1625.7725.9125.912,400
Feb 12, 202426.7226.9526.7226.8326.83600
Feb 09, 202426.5026.5726.5026.5726.57400
Feb 08, 202426.2126.2126.2126.2126.21100
Feb 07, 202426.1126.1126.1126.1126.11100
Feb 06, 202425.8325.8325.8325.8325.83100
Feb 05, 202425.7125.7125.7125.7125.71100
Feb 02, 202426.0226.0226.0226.0226.02100
Feb 01, 202426.1626.1626.1626.1626.16100
Jan 31, 202425.5825.5825.5825.5825.58100
Jan 30, 202425.8225.9625.8225.9325.931,100
Jan 29, 202425.9925.9925.9925.9925.99300
Jan 26, 202425.8825.8825.7525.7525.75400
Jan 25, 202425.7225.7225.7225.7225.72100
Jan 24, 202425.9525.9525.6625.6625.662,100
Jan 23, 202425.7925.7925.7925.7925.79100
Jan 22, 202425.4825.5725.4725.5725.572,400
Jan 19, 202425.2325.4725.2325.4725.47200
Jan 18, 202425.4025.4025.4025.4025.40100
Jan 17, 202425.1425.1425.1425.1425.14100
Jan 16, 202425.5925.6425.5925.6425.641,700
Jan 12, 202426.3826.3826.3826.3826.38100
Jan 11, 202426.5926.6026.5026.5426.542,100
Jan 10, 202426.5026.6426.5026.6426.64400
Jan 09, 202426.6926.8026.6926.8026.80500
Jan 08, 202426.7527.1426.7527.1427.141,300
Jan 05, 202426.9226.9226.8126.8726.87500
Jan 04, 202426.9526.9526.9526.9526.95100
Jan 03, 202427.3927.3927.0927.1027.101,000
Jan 02, 202427.8327.8327.6927.8127.81800
Dec 29, 202328.2828.2828.2628.2628.26100
Dec 28, 202328.2728.5028.2728.4628.462,400
Dec 27, 202328.3428.3428.3428.3428.34100
Dec 26, 202328.2428.2428.2428.2428.24100
Dec 22, 202328.0028.0227.9728.0228.02300
Dec 21, 202327.9327.9327.9327.9327.93100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...