UK markets closed

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

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
32.86+0.08 (+0.24%)
At close: 12:28PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202428.9428.9428.9428.9428.942,153
09 May 202428.9928.9928.9928.9928.9961
08 May 202428.6728.6728.6728.6728.67117
07 May 202428.4928.4928.4928.4928.4977
06 May 202428.2328.2728.2128.2728.27456
03 May 202427.8627.9427.8127.9127.912,715
02 May 202427.4327.4627.4327.4627.46247
01 May 202426.9126.9126.9126.9126.91145
30 Apr 202426.9526.9526.9526.9526.9517
29 Apr 202427.0227.2327.0227.2327.23683
26 Apr 202426.9026.9026.9026.9026.90135
25 Apr 202426.2526.6426.2526.6426.641,205
24 Apr 202426.5426.6626.5426.6626.66330
23 Apr 202426.5426.5426.5426.5426.5412
22 Apr 202426.1426.1426.1426.1426.1451
19 Apr 202425.9525.9525.8725.8725.87243
18 Apr 202426.0026.0026.0026.0026.00174
17 Apr 202426.0726.0926.0726.0926.09359
16 Apr 202426.1326.1326.1326.1326.1335
15 Apr 202426.4026.4126.4026.4126.41330
12 Apr 202426.6326.7126.6326.7126.71250
11 Apr 202427.3127.3127.3127.3127.3164
10 Apr 202427.1427.1427.1427.1427.1497
09 Apr 202427.7827.7827.7827.7827.78138
08 Apr 202427.4727.4727.4727.4727.47213
05 Apr 202427.3927.3927.3927.3927.39146
04 Apr 202427.3427.3427.3427.3427.34136
03 Apr 202427.5927.5927.5527.5927.593,832
02 Apr 202427.3727.3727.3727.3727.3750
01 Apr 202428.0028.0027.7527.7927.796,288
28 Mar 202427.9828.0327.9828.0328.03676
27 Mar 202427.9727.9727.9727.9727.9757
26 Mar 202427.5827.5827.4027.4027.40242
25 Mar 202427.6627.6627.6627.6627.6677
22 Mar 202427.7527.7527.6627.7427.74724
21 Mar 202427.8427.8427.8427.8427.84121
20 Mar 202427.3627.7727.3627.7727.77276
19 Mar 202427.2127.2627.2127.2327.23570
18 Mar 202427.2327.2327.1327.1327.13224
15 Mar 202427.0127.0526.9627.0027.00600
14 Mar 202427.6427.6427.2127.2127.211,523
13 Mar 202427.7527.7527.6927.6927.69307
12 Mar 202427.7027.8227.7027.8227.821,047
11 Mar 202427.6927.6927.6727.6727.67128
08 Mar 202427.7827.7827.7027.7027.70287
07 Mar 202427.5727.8127.5727.7227.722,740
06 Mar 202427.1827.1827.1627.1627.16223
05 Mar 202426.7926.7926.7926.7926.79124
04 Mar 202427.1027.1027.1027.1027.10114
01 Mar 202427.1527.2727.1527.2527.251,668
29 Feb 202426.8626.9726.8626.9726.97401
28 Feb 202426.6126.6226.5626.5626.561,657
27 Feb 202426.6626.6626.6626.6626.6641
26 Feb 202426.7126.7126.5026.5626.56702
23 Feb 202426.3726.3726.3726.3726.37353
22 Feb 202426.5426.5426.5426.5426.5420
21 Feb 202426.4426.6126.4426.6126.61454
20 Feb 202426.4226.4926.4026.4226.421,725
16 Feb 202426.6826.6826.6826.6826.6849
15 Feb 202426.8426.9026.8426.9026.90312
14 Feb 202426.5426.5426.5426.5426.549
13 Feb 202426.1626.1625.7725.9025.902,380
12 Feb 202426.7226.9526.7226.8326.83637
09 Feb 202426.5026.5726.5026.5726.57395
08 Feb 202426.2126.2126.2126.2126.217
07 Feb 202426.1126.1126.1126.1126.114
06 Feb 202425.8325.8325.8325.8325.8310
05 Feb 202425.7125.7125.7125.7125.7124
02 Feb 202426.0226.0226.0226.0226.0240
01 Feb 202426.1626.1626.1626.1626.1633
31 Jan 202425.5825.5825.5825.5825.58112
30 Jan 202425.8225.9625.8225.9325.931,083
29 Jan 202425.9925.9925.9925.9925.99338
26 Jan 202425.8825.8825.7525.7525.75380
25 Jan 202425.7225.7225.7225.7225.7232
24 Jan 202425.9525.9525.6625.6625.662,105
23 Jan 202425.7925.7925.7925.7925.7915
22 Jan 202425.4825.5725.4725.5725.572,426
19 Jan 202425.2325.4725.2325.4725.47215
18 Jan 202425.3925.3925.3925.3925.3915
17 Jan 202425.1425.1425.1425.1425.1457
16 Jan 202425.5925.6425.5925.6425.641,673
12 Jan 202426.3826.3826.3826.3826.3818
11 Jan 202426.5926.6026.5026.5426.542,106
10 Jan 202426.5026.6426.5026.6426.64448
09 Jan 202426.6926.8026.6926.8026.80471
08 Jan 202426.7527.1426.7527.1427.141,254
05 Jan 202426.9226.9226.8126.8726.87534
04 Jan 202426.9526.9526.9526.9526.9565
03 Jan 202427.3927.3927.0927.1027.101,017
02 Jan 202427.8327.8327.6927.8127.81824
29 Dec 202328.2828.2828.2628.2628.26147
28 Dec 202328.2728.5028.2728.4628.462,411
27 Dec 202328.3428.3428.3428.3428.3473
26 Dec 202328.2428.2428.2428.2428.2494
22 Dec 202328.0028.0227.9728.0228.02335
21 Dec 202327.9327.9327.9327.9327.93122
20 Dec 202327.9227.9227.3927.3927.39213
19 Dec 202327.8527.9627.8427.9627.962,305
18 Dec 202327.6827.6827.5227.5227.52217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...