Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
9.12
-0.05 (-0.60%)
At close: May 28, 2025, 4:00 PM
9.12
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
RNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 9.11 | 9.15 | 9.11 | 9.10 | - | -0.76% | 579 |
| May 27, 2025 | 9.18 | 9.20 | 9.17 | 9.17 | 9.17 | 0.33% | 2,846 |
| May 23, 2025 | 9.04 | 9.14 | 9.03 | 9.14 | 9.14 | 1.56% | 3,957 |
| May 22, 2025 | 8.73 | 9.04 | 8.73 | 9.00 | 9.00 | -1.85% | 6,235 |
| May 21, 2025 | 9.28 | 9.28 | 9.17 | 9.17 | 9.17 | -2.34% | 1,540 |
| May 20, 2025 | 9.25 | 9.39 | 9.25 | 9.39 | 9.39 | 2.07% | 8,713 |
| May 19, 2025 | 9.09 | 9.20 | 9.09 | 9.20 | 9.20 | -0.11% | 7,528 |
| May 16, 2025 | 9.13 | 9.21 | 9.10 | 9.21 | 9.21 | 0.77% | 939 |
| May 15, 2025 | 9.11 | 9.14 | 9.08 | 9.14 | 9.14 | - | 2,515 |
| May 14, 2025 | 9.19 | 9.19 | 9.10 | 9.14 | 9.14 | -0.87% | 27,448 |
| May 13, 2025 | 9.10 | 9.22 | 9.10 | 9.22 | 9.22 | 2.22% | 4,236 |
| May 12, 2025 | 8.99 | 9.02 | 8.96 | 9.02 | 9.02 | 0.89% | 5,949 |
| May 9, 2025 | 8.96 | 8.97 | 8.92 | 8.94 | 8.94 | 1.07% | 3,280 |
| May 8, 2025 | 8.85 | 8.88 | 8.83 | 8.85 | 8.85 | -0.39% | 7,624 |
| May 7, 2025 | 8.88 | 8.88 | 8.79 | 8.88 | 8.88 | 0.23% | 2,702 |
| May 6, 2025 | 8.82 | 8.96 | 8.82 | 8.86 | 8.86 | -0.34% | 3,646 |
| May 5, 2025 | 8.85 | 8.89 | 8.77 | 8.89 | 8.89 | 0.79% | 11,220 |
| May 2, 2025 | 8.85 | 8.90 | 8.82 | 8.82 | 8.82 | -0.45% | 7,031 |
| May 1, 2025 | 8.82 | 8.88 | 8.81 | 8.86 | 8.86 | 0.80% | 1,495 |
| Apr 30, 2025 | 8.72 | 8.80 | 8.71 | 8.79 | 8.79 | -0.17% | 1,172 |
| Apr 29, 2025 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -0.17% | 1,633 |
| Apr 28, 2025 | 8.78 | 8.83 | 8.78 | 8.82 | 8.82 | -0.11% | 827 |
| Apr 25, 2025 | 8.78 | 8.84 | 8.78 | 8.83 | 8.83 | -0.11% | 1,697 |
| Apr 24, 2025 | 8.72 | 8.85 | 8.72 | 8.84 | 8.84 | 2.79% | 4,767 |
| Apr 23, 2025 | 8.66 | 8.71 | 8.60 | 8.60 | 8.60 | -0.81% | 38,220 |
| Apr 22, 2025 | 8.65 | 8.71 | 8.61 | 8.67 | 8.67 | 1.40% | 6,053 |
| Apr 21, 2025 | 8.56 | 8.57 | 8.48 | 8.55 | 8.55 | -0.35% | 4,135 |
| Apr 17, 2025 | 8.52 | 8.63 | 8.49 | 8.58 | 8.58 | 0.35% | 4,097 |
| Apr 16, 2025 | 8.50 | 8.61 | 8.50 | 8.55 | 8.55 | 0.83% | 1,171 |
| Apr 15, 2025 | 8.51 | 8.56 | 8.48 | 8.48 | 8.48 | -0.12% | 6,450 |
| Apr 14, 2025 | 8.20 | 8.53 | 8.20 | 8.49 | 8.49 | 0.83% | 23,399 |
| Apr 11, 2025 | 8.28 | 8.42 | 8.24 | 8.42 | 8.42 | 2.56% | 8,461 |
| Apr 10, 2025 | 8.18 | 8.23 | 8.10 | 8.21 | 8.21 | -0.48% | 7,245 |
| Apr 9, 2025 | 7.86 | 8.25 | 7.30 | 8.25 | 8.25 | 5.30% | 7,049 |
| Apr 8, 2025 | 8.08 | 8.11 | 7.81 | 7.84 | 7.84 | -0.84% | 11,668 |
| Apr 7, 2025 | 7.98 | 8.03 | 7.87 | 7.90 | 7.90 | -2.94% | 33,896 |
| Apr 4, 2025 | 8.38 | 8.38 | 8.14 | 8.14 | 8.14 | -6.44% | 11,346 |
| Apr 3, 2025 | 8.66 | 8.71 | 8.66 | 8.70 | 8.70 | 1.87% | 5,067 |
| Apr 2, 2025 | 8.49 | 8.54 | 8.49 | 8.54 | 8.54 | 0.59% | 3,765 |
| 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 |