Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
8.55
+0.06 (0.71%)
Apr 2, 2025, 12:25 PM EDT - Market open
RNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.41 | 8.49 | 8.41 | 8.49 | 8.49 | 3.41% | 35,799 |
| Mar 31, 2025 | 8.40 | 8.48 | 8.21 | 8.21 | 8.21 | -3.30% | 408,338 |
| Mar 28, 2025 | 8.49 | 8.53 | 8.47 | 8.49 | 8.49 | -0.06% | 2,387 |
| Mar 27, 2025 | 8.45 | 8.52 | 8.45 | 8.50 | 8.50 | 0.48% | 1,783 |
| Mar 26, 2025 | 8.49 | 8.50 | 8.44 | 8.45 | 8.45 | -1.47% | 3,665 |
| Mar 25, 2025 | 8.53 | 8.58 | 8.52 | 8.58 | 8.58 | 1.00% | 18,860 |
| Mar 24, 2025 | 8.59 | 8.59 | 8.47 | 8.50 | 8.50 | -1.34% | 13,346 |
| Mar 21, 2025 | 8.62 | 8.62 | 8.56 | 8.61 | 8.61 | -0.69% | 12,213 |
| Mar 20, 2025 | 8.63 | 8.67 | 8.63 | 8.67 | 8.67 | -0.12% | 1,012 |
| Mar 19, 2025 | 8.65 | 8.68 | 8.63 | 8.68 | 8.68 | -0.13% | 2,983 |
| Mar 18, 2025 | 8.68 | 8.70 | 8.67 | 8.69 | 8.69 | -0.62% | 4,406 |
| Mar 17, 2025 | 8.63 | 8.77 | 8.63 | 8.75 | 8.75 | 1.16% | 21,229 |
| Mar 14, 2025 | 8.63 | 8.67 | 8.62 | 8.65 | 8.65 | 0.70% | 2,304 |
| Mar 13, 2025 | 8.59 | 8.61 | 8.55 | 8.59 | 8.59 | -0.41% | 53,398 |
| Mar 12, 2025 | 8.57 | 8.64 | 8.55 | 8.62 | 8.62 | -0.23% | 93,546 |
| Mar 11, 2025 | 8.63 | 8.67 | 8.59 | 8.64 | 8.64 | 0.24% | 4,640 |
| Mar 10, 2025 | 8.61 | 8.68 | 8.57 | 8.62 | 8.62 | -0.45% | 9,743 |
| Mar 7, 2025 | 8.58 | 8.69 | 8.58 | 8.66 | 8.66 | 1.86% | 3,254 |
| Mar 6, 2025 | 8.52 | 8.53 | 8.49 | 8.50 | 8.50 | -0.35% | 12,195 |
| Mar 5, 2025 | 8.52 | 8.57 | 8.48 | 8.53 | 8.53 | 0.12% | 41,932 |
| Mar 4, 2025 | 8.44 | 8.52 | 8.36 | 8.52 | 8.52 | 0.95% | 18,984 |
| Mar 3, 2025 | 8.61 | 8.61 | 8.44 | 8.44 | 8.44 | -0.94% | 10,325 |
| Feb 28, 2025 | 8.51 | 8.53 | 8.43 | 8.52 | 8.52 | 0.83% | 47,205 |
| Feb 27, 2025 | 8.56 | 8.56 | 8.45 | 8.45 | 8.45 | -2.65% | 4,209 |
| Feb 26, 2025 | 8.72 | 8.77 | 8.67 | 8.68 | 8.68 | -0.03% | 6,668 |
| Feb 25, 2025 | 8.63 | 8.70 | 8.62 | 8.68 | 8.68 | 1.45% | 8,719 |
| Feb 24, 2025 | 8.56 | 8.60 | 8.55 | 8.56 | 8.56 | -0.01% | 10,730 |
| Feb 21, 2025 | 8.59 | 8.63 | 8.52 | 8.56 | 8.56 | -0.47% | 2,892 |
| Feb 20, 2025 | 8.54 | 8.60 | 8.53 | 8.60 | 8.60 | 0.70% | 3,966 |
| Feb 19, 2025 | 8.52 | 8.54 | 8.49 | 8.54 | 8.54 | 0.83% | 3,199 |
| Feb 18, 2025 | 8.48 | 8.49 | 8.46 | 8.47 | 8.47 | -0.24% | 12,662 |
| Feb 14, 2025 | 8.45 | 8.52 | 8.45 | 8.49 | 8.49 | 1.56% | 5,265 |
| Feb 13, 2025 | 8.36 | 8.38 | 8.31 | 8.36 | 8.36 | 0.13% | 3,907 |
| Feb 12, 2025 | 8.29 | 8.37 | 8.29 | 8.35 | 8.35 | 0.13% | 18,572 |
| Feb 11, 2025 | 8.30 | 8.35 | 8.29 | 8.34 | 8.34 | 0.07% | 26,274 |
| Feb 10, 2025 | 8.35 | 8.36 | 8.31 | 8.33 | 8.33 | 1.24% | 10,308 |
| Feb 7, 2025 | 8.38 | 8.38 | 8.23 | 8.23 | 8.23 | -2.95% | 16,852 |
| Feb 6, 2025 | 8.49 | 8.54 | 8.44 | 8.48 | 8.48 | -0.35% | 31,060 |
| Feb 5, 2025 | 8.43 | 8.52 | 8.43 | 8.51 | 8.51 | 1.29% | 56,033 |
| Feb 4, 2025 | 8.32 | 8.43 | 8.30 | 8.40 | 8.40 | 1.19% | 5,420 |
| Feb 3, 2025 | 8.28 | 8.37 | 8.26 | 8.30 | 8.30 | -1.74% | 42,411 |
| Jan 31, 2025 | 8.48 | 8.52 | 8.44 | 8.45 | 8.45 | -0.13% | 6,879 |
| Jan 30, 2025 | 8.41 | 8.49 | 8.41 | 8.46 | 8.46 | 0.37% | 6,559 |
| Jan 29, 2025 | 8.45 | 8.48 | 8.40 | 8.43 | 8.43 | -0.12% | 8,179 |
| Jan 28, 2025 | 8.55 | 8.55 | 8.40 | 8.44 | 8.44 | -1.28% | 39,087 |
| Jan 27, 2025 | 8.54 | 8.58 | 8.50 | 8.55 | 8.55 | -0.07% | 24,224 |
| Jan 24, 2025 | 8.52 | 8.59 | 8.52 | 8.56 | 8.56 | 0.35% | 20,609 |
| Jan 23, 2025 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | 1.25% | 12,756 |
| Jan 22, 2025 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | -2.09% | 10,233 |
| Jan 21, 2025 | 8.57 | 8.62 | 8.57 | 8.60 | 8.60 | -0.41% | 12,466 |