USX:SULR - Guinness Atkinson Funds - SmartETFs Sustainable Energy II ETF Guinness Atkinson Funds - Smar
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
21 Sep 2021 USD 33.09 32.9157 33.089 32.9157 32.9157 +0.203 (+0.62%) 732
20 Sep 2021 USD 33.01 32.6 33.01 32.7129 32.7129 -0.876 (-2.61%) 2,888
17 Sep 2021 USD 33.5887 33.53 33.53 33.5887 33.5887 -0.106 (-0.31%) 311
16 Sep 2021 USD 33.99 33.63 33.99 33.6948 33.6948 -0.493 (-1.44%) 947
15 Sep 2021 USD 34.25 33.98 34.25 34.1876 34.1876 -0.002 (0.0%) 862
14 Sep 2021 USD 34.329 34.14 34.14 34.1892 34.1892 -0.101 (-0.29%) 703
13 Sep 2021 USD 34.31 34.125 34.125 34.29 34.29 +0.271 (+0.80%) 2,162
10 Sep 2021 USD 34.171 34.0193 34.171 34.0193 34.0193 -0.257 (-0.75%) 196
9 Sep 2021 USD 34.33 34.2759 34.33 34.2759 34.2759 -0.023 (-0.07%) 314
8 Sep 2021 USD 34.72 34.19 34.72 34.2993 34.2993 -0.243 (-0.70%) 2,887
7 Sep 2021 USD 34.542 34.542 34.542 34.542 34.542 +0.106 (+0.31%) 240
3 Sep 2021 USD 34.499 34.4361 34.49 34.4361 34.4361 -0.008 (-0.02%) 1,536
2 Sep 2021 USD 34.4443 34.34 34.34 34.4443 34.4443 +0.343 (+1.01%) 1,310
1 Sep 2021 USD 34.1011 34.06 34.06 34.1011 34.1011 +0.023 (+0.07%) 632
31 Aug 2021 USD 34.48 34.078 34.48 34.078 34.078 -0.280 (-0.81%) 3,714
30 Aug 2021 USD 34.39 34.358 34.39 34.358 34.358 +0.425 (+1.25%) 384
27 Aug 2021 USD 33.996 33.68 33.68 33.9332 33.9332 +0.379 (+1.13%) 839
26 Aug 2021 USD 33.8 33.5544 33.8 33.5544 33.5544 -0.270 (-0.80%) 459
25 Aug 2021 USD 33.86 33.8241 33.844 33.8241 33.8241 +0.159 (+0.47%) 636
24 Aug 2021 USD 33.69 33.54 33.54 33.665 33.665 +0.130 (+0.39%) 862
23 Aug 2021 USD 33.55 33.15 33.15 33.5347 33.5347 +0.482 (+1.46%) 1,509
20 Aug 2021 USD 33.0526 32.761 32.761 33.0526 33.0526 +0.466 (+1.43%) 238
19 Aug 2021 USD 32.69 32.4901 32.69 32.5869 32.5869 -0.097 (-0.30%) 2,519
18 Aug 2021 USD 32.95 32.6836 32.9499 32.6836 32.6836 +0.107 (+0.33%) 1,428
17 Aug 2021 USD 32.86 32.577 32.75 32.577 32.577 -0.683 (-2.05%) 1,637
16 Aug 2021 USD 33.3 33.145 33.19 33.26 33.26 -0.310 (-0.92%) 1,572
13 Aug 2021 USD 33.93 33.55 33.93 33.57 33.57 -0.077 (-0.23%) 1,271
12 Aug 2021 USD 33.6466 33.51 33.63 33.6466 33.6466 -0.110 (-0.33%) 1,600
11 Aug 2021 USD 33.7565 33.63 33.67 33.7565 33.7565 +0.026 (+0.08%) 867
10 Aug 2021 USD 33.8 33.73 33.8 33.7307 33.7307 +0.050 (+0.15%) 787