Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
10.17
+0.18 (1.80%)
Aug 22, 2025, 4:00 PM - Market closed
RNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.98 | 10.19 | 9.98 | 10.17 | 10.17 | 1.85% | 11,485 |
| Aug 21, 2025 | 9.97 | 9.99 | 9.96 | 9.99 | 9.99 | -0.65% | 1,965 |
| Aug 20, 2025 | 10.10 | 10.10 | 10.01 | 10.05 | 10.05 | -0.06% | 1,049 |
| Aug 19, 2025 | 10.12 | 10.12 | 10.06 | 10.06 | 10.06 | -0.58% | 1,111 |
| Aug 18, 2025 | 10.05 | 10.15 | 10.05 | 10.12 | 10.12 | 0.95% | 5,412 |
| Aug 15, 2025 | 9.87 | 10.02 | 9.85 | 10.02 | 10.02 | 1.57% | 3,534 |
| Aug 14, 2025 | 9.84 | 9.87 | 9.83 | 9.87 | 9.87 | -0.69% | 4,281 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.92 | 9.93 | 9.93 | -0.51% | 4,832 |
| Aug 12, 2025 | 9.90 | 9.99 | 9.90 | 9.99 | 9.99 | 0.55% | 2,359 |
| Aug 11, 2025 | 9.87 | 9.94 | 9.86 | 9.93 | 9.93 | -0.75% | 8,186 |
| Aug 8, 2025 | 10.03 | 10.05 | 9.99 | 10.01 | 10.01 | 0.34% | 6,494 |
| Aug 7, 2025 | 9.94 | 9.99 | 9.94 | 9.97 | 9.97 | 0.51% | 5,136 |
| Aug 6, 2025 | 9.92 | 9.96 | 9.90 | 9.92 | 9.92 | 0.46% | 1,687 |
| Aug 5, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.72% | 534 |
| Aug 4, 2025 | 9.88 | 9.98 | 9.88 | 9.95 | 9.95 | -0.13% | 2,955 |
| Aug 1, 2025 | 9.96 | 9.96 | 9.90 | 9.96 | 9.96 | 0.35% | 9,536 |
| Jul 31, 2025 | 9.91 | 10.03 | 9.91 | 9.93 | 9.93 | -0.35% | 26,252 |
| Jul 30, 2025 | 10.02 | 10.08 | 9.92 | 9.96 | 9.96 | -0.80% | 12,172 |
| Jul 29, 2025 | 10.11 | 10.11 | 10.04 | 10.04 | 10.04 | -0.74% | 2,105 |
| Jul 28, 2025 | 10.17 | 10.18 | 10.08 | 10.12 | 10.12 | -0.98% | 12,931 |
| Jul 25, 2025 | 10.22 | 10.24 | 10.16 | 10.22 | 10.22 | -0.36% | 3,558 |
| Jul 24, 2025 | 10.31 | 10.31 | 10.22 | 10.25 | 10.25 | -0.61% | 4,118 |
| Jul 23, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 0.22% | 1,518 |
| Jul 22, 2025 | 10.20 | 10.33 | 10.20 | 10.29 | 10.29 | 1.80% | 10,832 |
| Jul 21, 2025 | 10.09 | 10.13 | 10.06 | 10.11 | 10.11 | 1.35% | 5,348 |
| Jul 18, 2025 | 9.95 | 9.99 | 9.95 | 9.98 | 9.98 | 0.30% | 18,639 |
| Jul 17, 2025 | 9.95 | 9.95 | 9.93 | 9.95 | 9.95 | -0.35% | 3,382 |
| Jul 16, 2025 | 9.96 | 9.99 | 9.95 | 9.98 | 9.98 | -0.20% | 4,216 |
| Jul 15, 2025 | 10.02 | 10.07 | 9.98 | 10.00 | 10.00 | 0.30% | 2,802 |
| Jul 14, 2025 | 9.97 | 9.97 | 9.90 | 9.97 | 9.97 | 0.40% | 2,594 |
| Jul 11, 2025 | 9.94 | 9.94 | 9.82 | 9.93 | 9.93 | -0.40% | 22,027 |
| Jul 10, 2025 | 9.97 | 9.97 | 9.91 | 9.97 | 9.97 | -0.80% | 2,992 |
| Jul 9, 2025 | 9.96 | 10.05 | 9.96 | 10.05 | 10.05 | 1.11% | 14,199 |
| Jul 8, 2025 | 9.94 | 9.94 | 9.86 | 9.94 | 9.94 | -0.60% | 2,558 |
| Jul 7, 2025 | 10.01 | 10.07 | 9.97 | 10.00 | 10.00 | -1.38% | 7,611 |
| Jul 3, 2025 | 9.96 | 10.14 | 9.96 | 10.14 | 10.14 | 1.60% | 3,831 |
| Jul 2, 2025 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 1.22% | 1,572 |
| Jul 1, 2025 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 0.72% | 1,754 |
| Jun 30, 2025 | 9.68 | 9.79 | 9.65 | 9.79 | 9.79 | 1.24% | 3,160 |
| Jun 27, 2025 | 9.69 | 9.75 | 9.66 | 9.67 | 9.67 | -0.57% | 3,233 |
| Jun 26, 2025 | 9.66 | 9.73 | 9.66 | 9.73 | 9.68 | 1.41% | 6,160 |
| Jun 25, 2025 | 9.60 | 9.63 | 9.56 | 9.59 | 9.55 | -0.83% | 1,772 |
| Jun 24, 2025 | 9.60 | 9.73 | 9.60 | 9.67 | 9.63 | 1.36% | 10,965 |
| Jun 23, 2025 | 9.45 | 9.54 | 9.45 | 9.54 | 9.50 | 1.06% | 4,963 |
| Jun 20, 2025 | 9.59 | 9.59 | 9.44 | 9.44 | 9.40 | -1.05% | 4,397 |
| Jun 18, 2025 | 9.48 | 9.54 | 9.44 | 9.54 | 9.50 | 0.32% | 1,466 |
| Jun 17, 2025 | 9.68 | 9.68 | 9.51 | 9.51 | 9.47 | -2.86% | 11,886 |
| Jun 16, 2025 | 9.72 | 9.79 | 9.71 | 9.79 | 9.75 | 1.66% | 7,198 |
| Jun 13, 2025 | 9.57 | 9.63 | 9.53 | 9.63 | 9.59 | 0.63% | 1,970 |
| Jun 12, 2025 | 9.57 | 9.64 | 9.56 | 9.57 | 9.53 | - | 2,026 |