SmartETFs Sustainable Energy II ETF (SOLR)
28.49
+0.21
(+0.75%)
USD |
NYSEARCA |
May 07, 16:00
SOLR Price: 28.49 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 77.00 |
May 06, 2024 | 28.23 | 28.27 | 28.21 | 28.27 | 456.00 |
May 03, 2024 | 27.86 | 27.94 | 27.81 | 27.91 | 2715.00 |
May 02, 2024 | 27.43 | 27.46 | 27.43 | 27.46 | 246.00 |
May 01, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 145.00 |
Apr 30, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 17.00 |
Apr 29, 2024 | 27.02 | 27.23 | 27.02 | 27.23 | 683.00 |
Apr 26, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 135.00 |
Apr 25, 2024 | 26.25 | 26.64 | 26.25 | 26.64 | 1205.00 |
Apr 24, 2024 | 26.54 | 26.66 | 26.54 | 26.66 | 330.00 |
Apr 23, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 12.00 |
Apr 22, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 51.00 |
Apr 19, 2024 | 25.95 | 25.95 | 25.87 | 25.87 | 243.00 |
Apr 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 170.00 |
Apr 17, 2024 | 26.07 | 26.09 | 26.07 | 26.09 | 359.00 |
Apr 16, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 35.00 |
Apr 15, 2024 | 26.40 | 26.41 | 26.40 | 26.41 | 330.00 |
Apr 12, 2024 | 26.63 | 26.71 | 26.63 | 26.71 | 250.00 |
Apr 11, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 64.00 |
Apr 10, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 97.00 |
Apr 09, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 138.00 |
Apr 08, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 213.00 |
Apr 05, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 146.00 |
Apr 04, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 136.00 |
Apr 03, 2024 | 27.59 | 27.59 | 27.55 | 27.59 | 3831.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.25
Minimum
Oct 31 2023
36.18
Maximum
Nov 01 2021
29.58
Average
29.85
Median
Jan 09 2023