SmartETFs Sustainable Ene... (SULR)
CBOE: SULR
· Real-Time Price · USD
32.86
0.08 (0.23%)
At close: Dec 31, 2021, 5:28 PM
SULR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2023 | 26.06 | 26.11 | 26.06 | 26.11 | 26.11 | -0.31% | 691 |
| Dec 7, 2023 | 26.18 | 26.19 | 26.18 | 26.19 | 26.07 | 0.81% | 290 |
| Dec 6, 2023 | 26.04 | 26.04 | 25.98 | 25.98 | 25.86 | 0.43% | 670 |
| Dec 5, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.75 | -0.58% | 107 |
| Dec 4, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 25.90 | -0.72% | 88 |
| Dec 1, 2023 | 26.11 | 26.21 | 26.11 | 26.21 | 26.09 | 1.43% | 1,244 |
| Nov 30, 2023 | 25.77 | 25.84 | 25.77 | 25.84 | 25.72 | 0.27% | 2,036 |
| Nov 29, 2023 | 25.73 | 25.77 | 25.73 | 25.77 | 25.66 | 0.90% | 226 |
| Nov 28, 2023 | 25.60 | 25.60 | 25.54 | 25.54 | 25.43 | 0.12% | 266 |
| Nov 27, 2023 | 25.46 | 25.51 | 25.46 | 25.51 | 25.39 | -0.27% | 279 |
| Nov 24, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.46 | 0.08% | 20 |
| Nov 22, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.45 | 0.67% | 43 |
| Nov 21, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.28 | -1.32% | 16 |
| Nov 20, 2023 | 25.39 | 25.73 | 25.39 | 25.73 | 25.61 | 1.10% | 1,859 |
| Nov 17, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.34 | 1.03% | 93 |
| Nov 16, 2023 | 25.27 | 25.27 | 25.19 | 25.19 | 25.07 | -0.47% | 213 |
| Nov 15, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.20 | 0.52% | 10 |
| Nov 14, 2023 | 25.00 | 25.18 | 25.00 | 25.18 | 25.07 | 5.22% | 317 |
| Nov 13, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.82 | -0.37% | 59 |
| Nov 10, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 23.91 | 0.71% | 46 |