Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartetfs Sustainable Energy II ETF (NY: SULR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 31.35 31.35 31.24 31.24 503 +0.05(+0.16%)
May 27, 2021 31.19 31.19 31.19 31.19 112 +0.12(+0.37%)
May 26, 2021 30.93 31.08 30.93 31.08 465 -0.04(-0.13%)
May 25, 2021 31.18 31.18 31.12 31.12 851 +0.15(+0.47%)
May 24, 2021 30.98 30.98 30.92 30.97 733 +0.17(+0.56%)
May 21, 2021 30.80 30.80 30.80 30.80 227 +0.13(+0.41%)
May 20, 2021 30.60 30.67 30.57 30.67 1,283 +0.79(+2.65%)
May 19, 2021 29.63 29.88 29.63 29.88 542 -0.01(-0.04%)
May 18, 2021 30.04 30.04 29.89 29.89 257 +0.24(+0.83%)
May 17, 2021 29.68 29.68 29.65 29.65 509 -0.20(-0.66%)
May 14, 2021 29.56 29.85 29.56 29.85 2,159 +0.70(+2.40%)
May 13, 2021 29.00 29.15 29.00 29.15 262 +0.29(+1.00%)
May 12, 2021 29.32 29.32 28.86 28.86 6,003 -0.82(-2.78%)
May 11, 2021 29.41 29.68 29.28 29.68 3,483 -0.25(-0.84%)
May 10, 2021 30.71 30.71 29.94 29.94 5,696 -0.63(-2.05%)
May 07, 2021 30.54 30.56 30.50 30.56 4,269 +0.49(+1.64%)
May 06, 2021 30.18 30.18 29.77 30.07 4,893 -0.10(-0.32%)
May 05, 2021 30.17 30.24 30.11 30.17 1,119 +0.31(+1.05%)
May 04, 2021 30.01 30.37 29.74 29.85 3,654 -0.95(-3.10%)
May 03, 2021 31.20 31.20 30.81 30.81 2,474 -0.13(-0.43%)
Apr 30, 2021 30.94 30.94 30.94 30.94 400 -0.74(-2.35%)
Apr 29, 2021 31.57 31.69 31.57 31.69 626 -0.26(-0.82%)
Apr 28, 2021 32.08 32.08 31.87 31.95 3,535 -0.31(-0.97%)
Apr 27, 2021 32.40 32.40 32.19 32.26 1,223 +0.17(+0.53%)
Apr 26, 2021 32.02 32.09 32.02 32.09 1,040 +0.09(+0.27%)
Apr 23, 2021 31.42 32.00 31.42 32.00 2,100 +0.61(+1.93%)
Apr 22, 2021 31.38 31.43 31.38 31.40 1,010 +0.21(+0.68%)
Apr 21, 2021 31.04 31.18 31.04 31.18 1,030 +0.36(+1.18%)
Apr 20, 2021 30.82 30.82 30.82 30.82 597 -0.27(-0.86%)
Apr 19, 2021 31.05 31.09 31.05 31.09 1,199 -0.28(-0.89%)
Apr 16, 2021 31.35 31.43 31.35 31.37 300 +0.27(+0.88%)
Apr 15, 2021 31.09 31.09 31.09 31.09 301 +0.09(+0.30%)
Apr 14, 2021 31.24 31.24 31.00 31.00 264 -0.04(-0.13%)
Apr 13, 2021 30.88 31.04 30.85 31.04 805 +0.11(+0.35%)
Apr 12, 2021 30.90 30.93 30.90 30.93 645 -0.21(-0.66%)
Apr 09, 2021 31.06 31.13 31.06 31.13 600 +0.00(+0.02%)
Apr 08, 2021 31.09 31.26 31.09 31.13 1,626 +0.25(+0.83%)
Apr 07, 2021 31.08 31.08 30.87 30.87 1,248 -0.55(-1.76%)
Apr 06, 2021 31.55 31.58 31.43 31.43 3,592 -0.15(-0.48%)
Apr 05, 2021 32.01 32.01 31.45 31.58 16,881 +0.22(+0.70%)
Apr 01, 2021 31.38 31.38 31.31 31.36 2,300 +0.48(+1.56%)
Mar 31, 2021 30.71 30.88 30.71 30.88 814 +0.56(+1.85%)
Mar 30, 2021 30.32 30.32 30.32 30.32 421 +0.51(+1.72%)
Mar 29, 2021 30.20 30.20 29.81 29.81 1,440 -0.43(-1.44%)
Mar 26, 2021 30.24 30.24 30.24 30.24 100 +0.80(+2.71%)
Mar 25, 2021 28.73 29.44 28.73 29.44 2,693 +0.34(+1.16%)
Mar 24, 2021 29.62 29.62 29.11 29.11 1,223 -0.55(-1.85%)
Mar 23, 2021 30.00 30.00 29.66 29.66 1,251 -0.82(-2.68%)
Mar 22, 2021 30.30 30.47 30.28 30.47 620 +0.45(+1.51%)
Mar 19, 2021 29.67 30.02 29.66 30.02 2,400 +0.21(+0.69%)
Mar 18, 2021 30.44 30.44 29.81 29.82 1,512 -0.81(-2.66%)
Mar 17, 2021 30.64 30.64 30.63 30.63 326 -0.39(-1.24%)
Mar 16, 2021 31.02 31.02 31.02 31.02 175 -0.18(-0.58%)
Mar 15, 2021 31.14 31.20 30.90 31.20 4,813 +0.13(+0.40%)
Mar 12, 2021 31.03 31.07 30.95 31.07 400 -0.09(-0.27%)
Mar 11, 2021 31.12 31.18 31.12 31.16 777 +1.08(+3.58%)
Mar 10, 2021 30.01 30.10 30.01 30.08 730 +0.22(+0.72%)
Mar 09, 2021 29.83 29.99 29.73 29.86 3,199 +0.90(+3.11%)
Mar 08, 2021 29.53 29.53 28.96 28.96 3,695 -0.20(-0.68%)
Mar 05, 2021 29.48 29.48 28.28 29.16 7,900 -0.18(-0.61%)
Mar 04, 2021 30.08 30.46 29.30 29.34 12,977 -1.64(-5.29%)
Mar 03, 2021 31.85 31.85 30.98 30.98 822 -1.20(-3.74%)
Mar 02, 2021 32.70 32.78 32.15 32.18 4,348 -0.57(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.