Guinness Atkinson Funds (SOLR) Historical Stock Data
30.68 ↑0.26 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOLR is down -0.03% a day on average. There have been 24 days where Guinness Atkinson Funds closed green and 6 days where SOLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 30.79 | 30.68 | ↓$0.11 (-0.36%) | 30.68 | 30.79 | 237 |
| 2025-12-17 | 30.41 | 30.41 | ↑$0.00 (0.00%) | 30.41 | 30.41 | 11 |
| 2025-12-16 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 25 |
| 2025-12-15 | 31.16 | 31.16 | ↑$0.00 (0.00%) | 31.16 | 31.16 | 128 |
| 2025-12-12 | 31.00 | 30.95 | ↓$0.05 (-0.17%) | 30.94 | 31.00 | 493 |
| 2025-12-11 | 31.86 | 31.96 | ↑$0.10 (0.32%) | 31.86 | 31.97 | 1.05K |
| 2025-12-10 | 31.75 | 31.75 | ↑$0.00 (0.00%) | 31.75 | 31.75 | 21 |
| 2025-12-09 | 31.20 | 31.20 | ↑$0.00 (0.00%) | 31.20 | 31.20 | 34 |
| 2025-12-08 | 31.46 | 31.39 | ↓$0.07 (-0.22%) | 31.39 | 31.46 | 168 |
| 2025-12-05 | 31.42 | 31.42 | ↑$0.00 (0.00%) | 31.42 | 31.42 | 7 |
| 2025-12-04 | 31.39 | 31.39 | ↑$0.00 (0.00%) | 31.39 | 31.39 | 43 |
| 2025-12-03 | 31.03 | 31.32 | ↑$0.29 (0.93%) | 31.03 | 31.32 | 532 |
| 2025-12-02 | 31.13 | 31.24 | ↑$0.11 (0.36%) | 31.13 | 31.28 | 733 |
| 2025-12-01 | 31.06 | 31.12 | ↑$0.06 (0.18%) | 31.06 | 31.12 | 290 |
| 2025-11-28 | 31.38 | 31.38 | ↑$0.00 (0.00%) | 31.38 | 31.38 | 10 |
| 2025-11-26 | 31.16 | 31.16 | ↑$0.00 (0.00%) | 31.16 | 31.16 | 6 |
| 2025-11-25 | 30.68 | 30.68 | ↑$0.00 (0.00%) | 30.68 | 30.68 | 26 |
| 2025-11-24 | 30.29 | 30.29 | ↑$0.00 (0.00%) | 30.29 | 30.29 | 29 |
| 2025-11-21 | 29.89 | 29.89 | ↑$0.00 (0.00%) | 29.89 | 29.89 | 56 |
| 2025-11-20 | 29.49 | 29.49 | ↑$0.00 (0.00%) | 29.49 | 29.49 | 66 |
| 2025-11-19 | 30.19 | 30.19 | ↑$0.00 (0.01%) | 30.19 | 30.19 | 353 |
| 2025-11-18 | 30.25 | 30.17 | ↓$0.08 (-0.27%) | 30.17 | 30.25 | 1.23K |
| 2025-11-17 | 30.49 | 30.49 | ↑$0.00 (0.00%) | 30.49 | 30.49 | 130 |
| 2025-11-14 | 31.16 | 31.16 | ↑$0.00 (0.00%) | 31.16 | 31.16 | 19 |
| 2025-11-13 | 31.66 | 31.25 | ↓$0.41 (-1.30%) | 31.25 | 31.66 | 1.96K |
| 2025-11-12 | 31.92 | 31.92 | ↑$0.00 (0.00%) | 31.92 | 31.92 | 22 |
| 2025-11-11 | 31.76 | 31.79 | ↑$0.03 (0.09%) | 31.76 | 31.79 | 378 |
| 2025-11-10 | 31.98 | 32.00 | ↑$0.02 (0.06%) | 31.98 | 32.00 | 242 |
| 2025-11-07 | 31.56 | 31.56 | ↑$0.00 (0.00%) | 31.56 | 31.56 | 121 |
| 2025-11-06 | 31.70 | 31.55 | ↓$0.15 (-0.47%) | 31.55 | 31.70 | 405 |
Create an account or log in to view more rows.
$SOLR to the moon!!! lfG
$SOLR more shorts the better idc
$SOLR jeez
$SOLR has just been halted from trading.
$SOLR Monday will be very interesting.
$SOLR upupup!
$SOLR Looking for this cup to breakout.
$SOLR prepare your cash to buy dip
$SOLR 5 minute looks sexy
$SOLR HERE WE GO