U.S. Markets close in 1 hr 50 mins

Guinness Atkinson Funds - SmartETFs Sustainable Energy II ETF (SULR)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
33.37+0.66 (+2.01%)
As of 1:01PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202134.4934.5034.4434.4434.44150,000
Sep 02, 202134.3434.4434.3434.4434.44130,000
Sep 01, 202134.0634.1034.0634.1034.1060,000
Aug 31, 202134.4834.4834.0834.0834.08370,000
Aug 30, 202134.3934.3934.3634.3634.3640,000
Aug 27, 202133.6834.0033.6833.9333.9380,000
Aug 26, 202133.8033.8033.5533.5533.5550,000
Aug 25, 202133.8433.8633.8233.8233.8260,000
Aug 24, 202133.5433.6933.5433.6733.6790,000
Aug 23, 202133.1533.5533.1533.5333.53150,000
Aug 20, 202132.7633.0532.7633.0533.0520,000
Aug 19, 202132.6932.6932.4932.5932.59250,000
Aug 18, 202132.9532.9532.6832.6832.68140,000
Aug 17, 202132.7532.8632.5832.5832.58160,000
Aug 16, 202133.1933.3033.1533.2633.26160,000
Aug 13, 202133.9333.9333.5533.5733.57130,000
Aug 12, 202133.6333.6533.5133.6533.65160,000
Aug 11, 202133.6733.7633.6333.7633.7690,000
Aug 10, 202133.8033.8033.7333.7333.7380,000
Aug 09, 202133.6833.7733.6733.6833.68130,000
Aug 06, 202133.3333.3333.3233.3233.3220,000
Aug 05, 202133.4333.4833.4333.4433.44200,000
Aug 04, 202133.6833.6933.6833.6933.6930,000
Aug 03, 202133.7233.7233.5033.6633.661,100
Aug 02, 202133.2233.2233.2233.2233.22800
Jul 30, 202132.7932.9732.7932.8532.854,000
Jul 29, 202132.4432.5932.4432.5732.574,100
Jul 28, 202132.2432.2432.2432.2432.24100
Jul 27, 202131.2831.5231.2831.5231.52600
Jul 26, 202131.4231.6931.4231.6631.661,600
Jul 23, 202132.0532.0531.7431.8331.831,100
Jul 22, 202132.0432.0431.9631.9631.96700
Jul 21, 202131.7931.9731.7931.9731.97500
Jul 20, 202131.2631.2631.2631.2631.26200
Jul 19, 202130.8930.8930.6430.8130.811,200
Jul 16, 202131.2331.2331.2331.2331.23100
Jul 15, 202131.6031.6031.5631.5931.59400
Jul 14, 202132.0932.0932.0932.0932.09300
Jul 13, 202132.5432.7732.5432.5432.54400
Jul 12, 202132.4532.7232.4532.7232.721,200
Jul 09, 202132.1732.2532.0732.2532.25500
Jul 08, 202131.8331.8331.8331.8331.83300
Jul 07, 202132.6732.6732.3732.4432.441,800
Jul 06, 202132.3032.4632.2932.4132.416,000
Jul 02, 202132.3332.4432.3332.4432.441,100
Jul 01, 202132.4832.5532.4732.5432.541,600
Jun 30, 202132.6532.6532.4832.4832.48700
Jun 29, 202132.7632.9532.7632.9532.952,200
Jun 28, 202132.3432.5032.3432.5032.50600
Jun 25, 202132.3332.3332.2632.2632.26400
Jun 24, 202132.1132.1632.1132.1232.12800
Jun 23, 202131.6031.6631.6031.6531.651,200
Jun 22, 202131.7931.8331.7931.8331.83200
Jun 21, 202131.2931.4131.2931.4131.41400
Jun 18, 202130.9930.9930.8330.8630.863,800
Jun 17, 202131.2331.3231.1831.3231.32400
Jun 16, 202131.4531.4531.3431.3431.34800
Jun 15, 202131.6631.6831.5231.6031.60600
Jun 14, 202131.8031.8031.6531.7031.704,900
Jun 11, 202131.5031.5031.5031.5031.50100
Jun 10, 202131.1731.2631.1731.2331.23900
Jun 09, 202130.9430.9430.9430.9430.94100
Jun 08, 202130.7930.9930.7930.9930.99700
Jun 07, 202130.9030.9030.9030.9030.90400
Jun 04, 202131.0031.0131.0031.0131.01400
Jun 03, 202130.7830.7830.7830.7830.78700
Jun 02, 202131.3831.3831.1131.1131.11700
Jun 01, 202131.3431.5331.3431.4831.481,000
May 28, 202131.3531.3531.2431.2431.24500
May 27, 202131.1931.1931.1931.1931.19800
May 26, 202130.9331.0830.9331.0831.08500
May 25, 202131.1731.1831.1231.1231.12900
May 24, 202130.9830.9830.9230.9730.97700
May 21, 202130.8030.8030.8030.8030.80600
May 20, 202130.6030.6730.5830.6730.671,300
May 19, 202129.6329.8829.6329.8829.88500
May 18, 202130.0430.0429.8929.8929.89300
May 17, 202129.6829.6829.6529.6529.65500
May 14, 202129.5629.8529.5629.8529.852,200
May 13, 202129.0029.1529.0029.1529.15300
May 12, 202129.3229.3228.8628.8628.866,000
May 11, 202129.4129.6829.2829.6829.683,500
May 10, 202130.7130.7129.9429.9429.945,700
May 07, 202130.5430.5630.5030.5630.564,300
May 06, 202130.1830.1829.7730.0730.074,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...