Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

SmartETFs Sustainable Energy II ETF (SOLR)

23.79
-0.07
(-0.28%)
At close: April 28 at 2:38:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202523.7923.7923.7923.7923.79100
Apr 28, 202523.6823.8623.6823.8623.86200
Apr 25, 202523.6823.9223.6823.9223.92300
Apr 24, 202523.3323.7123.3323.7123.71500
Apr 23, 202523.4023.4023.0023.0023.00200
Apr 22, 202522.7822.7822.7822.7822.78100
Apr 21, 202522.2922.2922.2922.2922.29100
Apr 17, 202522.5622.6322.5622.6322.63100
Apr 16, 202522.4622.4622.4622.4622.46100
Apr 15, 202522.7122.7122.7122.7122.71100
Apr 14, 202522.8322.8322.7722.7722.77200
Apr 11, 202522.1622.5422.0522.5422.54800
Apr 10, 202522.0822.0822.0822.0822.08100
Apr 9, 202521.0022.7921.0022.7922.791,400
Apr 8, 202521.8021.8620.6920.8220.824,300
Apr 7, 202521.1421.7521.0921.2821.287,100
Apr 4, 202521.4021.6721.4021.6721.67200
Apr 3, 202523.0823.0822.8422.8422.84200
Apr 2, 202523.7123.8023.6923.7923.791,000
Apr 1, 202523.3723.5123.3723.5123.51100
Mar 31, 202523.2023.4223.2023.4223.42100
Mar 28, 202523.6723.6723.6123.6123.61100
Mar 27, 202524.1924.1924.0624.0624.06300
Mar 26, 202524.5324.5324.2424.2424.24900
Mar 25, 202524.6424.6524.6424.6524.65200
Mar 24, 202524.5624.6124.5624.6124.61400
Mar 21, 202524.2824.3824.2824.3824.38100
Mar 20, 202524.7224.7524.6224.6224.62600
Mar 19, 202524.7524.8324.7524.8324.83100
Mar 18, 202524.5824.6424.5824.6424.64100
Mar 17, 202524.5324.7224.5324.7224.72300
Mar 14, 202524.3424.4524.3424.4524.45100
Mar 13, 202524.0124.0123.9723.9723.97100
Mar 12, 202524.2024.3824.2024.2924.29800
Mar 11, 202524.1724.4324.1724.3424.341,200
Mar 10, 202524.4324.4324.3224.3224.32400
Mar 7, 202524.5824.9024.5824.9024.90200
Mar 6, 202524.3924.4924.3324.3324.33800
Mar 5, 202524.2124.4624.2124.4624.46100
Mar 4, 202523.3923.7423.3923.7423.74400
Mar 3, 202524.2724.2723.7723.7723.77400
Feb 28, 202524.1024.1024.0724.0724.07200
Feb 27, 202524.5724.5724.2824.2824.28200
Feb 26, 202524.8524.8524.8224.8224.821,000
Feb 25, 202524.7124.7424.6724.6724.672,000
Feb 24, 202524.7024.7024.5824.5824.581,500
Feb 21, 202524.8124.8124.8124.8124.81100
Feb 20, 202525.2525.2525.2525.2525.25100
Feb 19, 202524.9424.9924.9324.9924.992,800
Feb 18, 202524.9524.9524.9524.9524.95100
Feb 14, 202524.8024.8124.8024.8124.81300
Feb 13, 202524.4824.6324.4824.6324.63200
Feb 12, 202524.2224.3024.2224.3024.30100
Feb 11, 202524.2724.2724.2724.2724.27100
Feb 10, 202524.3324.3624.3324.3624.361,300
Feb 7, 202524.5824.5824.2724.2724.271,300
Feb 6, 202524.5324.5324.5024.5024.50100
Feb 5, 202524.2724.2724.2524.2524.254,300
Feb 4, 202524.1224.1524.0624.0624.06200
Feb 3, 202523.7724.0723.7723.8823.882,100
Jan 31, 202524.5424.5424.5424.5424.54100
Jan 30, 202524.6624.7124.6624.7124.71400
Jan 29, 202524.4624.4624.4624.4624.46100
Jan 28, 202524.1624.3724.1624.3724.371,100
Jan 27, 202524.6924.6924.6924.6924.69100
Jan 24, 202525.4425.4425.3825.3825.38800
Jan 23, 202525.1425.4225.1425.4225.42100
Jan 22, 202525.2525.2525.2325.2325.23400
Jan 21, 202525.1025.3025.1025.3025.301,300
Jan 17, 202525.1425.1425.0525.0525.05400
Jan 16, 202524.7624.8824.7624.8824.88100
Jan 15, 202524.8024.8224.7924.8024.80400
Jan 14, 202524.4424.5124.3624.5124.51600
Jan 13, 202524.1124.2324.1124.2324.23400
Jan 10, 202524.3624.3624.3124.3124.31200
Jan 8, 202524.9324.9324.9324.9324.93100
Jan 7, 202525.2825.2825.2525.2525.25100
Jan 6, 202525.2825.2825.2825.2825.28100
Jan 3, 202524.9324.9324.9324.9324.93200
Jan 2, 202524.7524.7524.6124.6124.61100
Dec 31, 202424.5424.5424.5424.5424.54100
Dec 30, 202424.5024.6224.4524.6124.612,300
Dec 27, 202424.8624.8624.7924.8124.81500
Dec 26, 202425.0325.0825.0325.0825.08700
Dec 24, 202425.0625.0625.0625.0625.06600
Dec 23, 202424.7824.9324.7224.9324.93200
Dec 20, 202424.7824.7824.7824.7824.78100
Dec 19, 202424.6224.6824.5624.5624.56700
Dec 18, 202425.6725.6724.8424.8524.851,700
Dec 17, 202425.3725.6625.3725.5125.511,000
Dec 16, 202425.7425.7425.7425.7425.74200
Dec 13, 2024 0.228 Dividend
Dec 13, 202425.8425.8825.8425.8825.88200
Dec 12, 202426.3826.3826.1926.1925.96300
Dec 11, 202426.4926.5626.4926.5626.331,300
Dec 10, 202426.5526.5526.5526.5526.32100
Dec 9, 202426.7726.8326.7726.8326.60200
Dec 6, 202426.7826.7826.7826.7826.55100
Dec 5, 202426.7026.7026.7026.7026.47100
Dec 4, 202426.8626.8626.7926.7926.56900
Dec 3, 202427.0127.0127.0127.0126.77100
Dec 2, 202427.2127.2127.2127.2126.97100
Nov 29, 202427.1927.1927.1927.1926.95100
Nov 27, 202426.9826.9926.9826.9926.75400
Nov 26, 202426.9426.9426.9426.9426.71100
Nov 25, 202427.2427.2427.2427.2427.00100
Nov 22, 202426.4426.7226.4426.7226.48400
Nov 21, 202426.4126.4226.4126.4226.19700
Nov 20, 202426.2526.3426.1526.3426.112,400
Nov 19, 202426.3926.3926.3926.3926.16100
Nov 18, 202426.2626.4726.2626.4726.24400
Nov 15, 202426.3826.3826.3826.3826.15100
Nov 14, 202426.7326.7326.7326.7326.50100
Nov 13, 202426.4626.5026.4626.5026.27200
Nov 12, 202426.9726.9726.6226.6226.391,300
Nov 11, 202427.3427.3527.2327.2326.991,000
Nov 8, 202427.1127.1427.1127.1426.90900
Nov 7, 202427.4527.4527.4527.4527.21100
Nov 6, 202427.2027.4327.1327.3527.114,100
Nov 5, 202428.0828.0828.0828.0827.83100
Nov 4, 202427.8728.0827.8627.8627.621,300
Nov 1, 202427.6427.6427.6427.6427.40100
Oct 31, 202427.3827.4727.3827.4727.23200
Oct 30, 202427.9527.9527.7827.7827.54100
Oct 29, 202427.8728.1427.8728.0127.774,900
Oct 28, 202428.2228.6328.2228.5628.31500
Oct 25, 202428.0528.0528.0128.0127.77100
Oct 24, 202427.9427.9427.9427.9427.70100
Oct 23, 202427.8427.8427.8427.8427.59100
Oct 22, 202427.9327.9327.9327.9327.68400
Oct 21, 202428.1428.1428.1428.1427.89100
Oct 18, 202428.3728.3728.3728.3728.12100
Oct 17, 202428.2128.2228.2028.2027.96200
Oct 16, 202428.3228.3228.3228.3228.07100
Oct 15, 202428.1428.1428.1428.1427.90100
Oct 14, 202428.8228.8228.8228.8228.57100
Oct 11, 202428.6228.6928.6228.6928.44500
Oct 10, 202428.3428.3428.3428.3428.10100
Oct 9, 202428.8328.8328.8328.8328.58100
Oct 8, 202428.6828.6828.6828.6828.43100
Oct 7, 202428.9728.9728.9728.9728.71100
Oct 4, 202428.7728.7728.7728.7728.52100
Oct 3, 202428.5628.5628.5628.5628.31100
Oct 2, 202429.0029.0029.0029.0028.75100
Oct 1, 202429.0829.1429.0829.1428.89100
Sep 30, 202429.4029.4929.4029.4929.23300
Sep 27, 202429.6729.6729.6729.6729.41100
Sep 26, 202429.2129.4229.2129.4229.16700
Sep 25, 202428.7328.7328.7328.7328.48100
Sep 24, 202428.9328.9328.9228.9228.67300
Sep 23, 202428.6828.6828.6828.6828.44100
Sep 20, 202428.5028.5028.4228.4228.17300
Sep 19, 202428.7228.7528.7228.7528.49400
Sep 18, 202428.5028.5028.3228.3228.07100
Sep 17, 202428.3828.3828.3828.3828.14100
Sep 16, 202428.0028.0028.0028.0027.76100
Sep 13, 202427.8727.8727.8727.8727.63200
Sep 12, 202427.4527.4527.4527.4527.21100
Sep 11, 202427.3527.3527.3527.3527.12100
Sep 10, 202426.6126.6126.6126.6126.38100
Sep 9, 202426.6926.6926.6926.6926.45100
Sep 6, 202426.6026.6026.6026.6026.37100
Sep 5, 202427.1827.1827.1827.1826.95100
Sep 4, 202427.2027.2027.2027.2026.97100
Sep 3, 202427.1627.1627.1627.1626.92100
Aug 30, 202428.0528.1028.0528.1027.85700
Aug 29, 202427.8627.8627.8627.8627.61100
Aug 28, 202427.6927.6927.6927.6927.45100
Aug 27, 202427.9227.9227.9227.9227.68100
Aug 26, 202428.0228.0227.9427.9427.70600
Aug 23, 202427.9028.0127.9028.0127.77200
Aug 22, 202427.2527.2527.2527.2527.01100
Aug 21, 202427.5327.6327.5327.6327.39300
Aug 20, 202427.3027.3027.3027.3027.06100
Aug 19, 202427.4827.5127.4727.5027.27600
Aug 16, 202427.1927.1927.1927.1926.96100
Aug 15, 202427.1827.3527.1827.3127.08700
Aug 14, 202426.8726.9726.8226.9726.732,200
Aug 13, 202426.7527.0526.7527.0526.82200
Aug 12, 202426.4626.4626.4026.4526.22500
Aug 9, 202426.6026.6026.6026.6026.37100
Aug 8, 202426.2126.5926.2126.5926.361,100
Aug 7, 202426.1226.1226.1226.1225.89100
Aug 6, 202426.4326.4326.2926.2926.06400
Aug 5, 202426.1626.1626.1626.1625.93-
Aug 2, 202426.8426.8426.8426.8426.60300
Aug 1, 202427.3127.4327.3127.4327.20300
Jul 31, 202428.1128.1128.1128.1127.87100
Jul 30, 202427.4627.4627.4627.4627.22100
Jul 29, 202427.7227.7227.7227.7227.47100
Jul 26, 202427.6927.6927.6927.6927.45100
Jul 25, 202427.1927.1927.1927.1926.95100
Jul 24, 202427.8527.8527.3827.3827.14700
Jul 23, 202427.8327.8327.8227.8227.57500
Jul 22, 202428.0528.0528.0528.0527.81100
Jul 19, 202427.8627.8627.5627.5627.321,100
Jul 18, 202427.8227.8227.8227.8227.58100
Jul 17, 202427.9527.9527.9527.9527.71300
Jul 16, 202428.7128.7128.7128.7128.46100
Jul 15, 202428.2528.2528.1628.1627.91300
Jul 12, 202428.8228.8228.8228.8228.56200
Jul 11, 202428.1628.4228.1628.4028.15900
Jul 10, 202427.5627.7727.5627.7727.53600
Jul 9, 202427.3927.3927.3927.3927.15100
Jul 8, 202427.6227.6227.6227.6227.38100
Jul 5, 202427.6427.6427.6427.6427.40100
Jul 3, 202427.6027.6027.5527.5527.31100
Jul 2, 202427.0727.0727.0727.0726.84100
Jul 1, 202427.3027.3026.9426.9426.711,200
Jun 28, 202427.0527.0527.0527.0526.82100
Jun 27, 202427.3827.3827.3827.3827.14200
Jun 26, 202427.4427.4427.4327.4327.19200
Jun 25, 202427.5627.6727.5627.6527.411,800
Jun 24, 202427.8528.0227.8528.0227.772,200
Jun 21, 202427.7627.8627.7627.8627.62200
Jun 20, 202428.1428.1427.9927.9927.75400
Jun 18, 202428.2928.3228.2728.3228.07900
Jun 17, 202428.2128.2128.2128.2127.96200
Jun 14, 202428.2528.2528.2528.2528.00100
Jun 13, 202429.2229.2229.0629.0628.80200
Jun 12, 202429.4529.4529.4229.4229.17500
Jun 11, 202428.8628.8628.8628.8628.61100
Jun 10, 202428.7829.0628.7829.0628.80200
Jun 7, 202428.8928.8928.8828.8828.63100
Jun 6, 202429.2629.2629.2629.2629.01200
Jun 5, 202429.5029.6429.4429.6429.381,700
Jun 4, 202429.2029.2029.2029.2028.94100
Jun 3, 202429.5029.5029.5029.5029.24100
May 31, 202429.2429.5329.2429.5329.28500
May 30, 202429.5529.6629.5529.5729.31600
May 29, 202429.3129.3129.2029.2028.95300
May 28, 202429.9629.9629.8029.8029.54700
May 24, 202429.7329.7329.7229.7229.46200
May 23, 202429.3229.3229.1329.1328.87200
May 22, 202429.0029.4229.0029.4229.16300
May 21, 202429.0829.0829.0829.0828.82100
May 20, 202429.0129.0129.0129.0128.76100
May 17, 202428.9628.9628.9628.9628.70100
May 16, 202429.2429.2429.2429.2428.99100
May 15, 202429.5229.5529.5229.5529.30200
May 14, 202429.0829.2729.0329.2729.021,000
May 13, 202428.9128.9128.9128.9128.66100
May 10, 202428.9428.9428.9428.9428.692,200
May 9, 202428.9928.9928.9928.9928.74100
May 8, 202428.6728.6728.6728.6728.42100
May 7, 202428.4928.4928.4928.4928.24100
May 6, 202428.2328.2728.2128.2728.03500
May 3, 202427.8627.9427.8127.9127.672,700
May 2, 202427.4327.4727.4327.4727.23200
May 1, 202426.9126.9126.9126.9126.68100
Apr 30, 202426.9526.9526.9526.9526.72100

Related Tickers