Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
9.79
+0.12 (1.24%)
Jun 30, 2025, 4:00 PM - Market closed
RNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 9.68 | 9.79 | 9.65 | 9.79 | 9.79 | 1.24% | 3,155 |
| 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 |
| Jun 11, 2025 | 9.53 | 9.61 | 9.53 | 9.57 | 9.53 | -0.05% | 3,705 |
| Jun 10, 2025 | 9.45 | 9.62 | 9.45 | 9.58 | 9.53 | 1.32% | 3,671 |
| Jun 9, 2025 | 9.39 | 9.45 | 9.39 | 9.45 | 9.41 | 0.85% | 2,319 |
| Jun 6, 2025 | 9.38 | 9.38 | 9.35 | 9.37 | 9.33 | 0.30% | 1,223 |
| Jun 5, 2025 | 9.39 | 9.40 | 9.30 | 9.34 | 9.30 | -0.09% | 1,049 |
| Jun 4, 2025 | 9.37 | 9.39 | 9.34 | 9.35 | 9.31 | 0.75% | 1,921 |
| Jun 3, 2025 | 9.19 | 9.28 | 9.19 | 9.28 | 9.24 | 0.32% | 1,790 |
| Jun 2, 2025 | 9.30 | 9.30 | 9.16 | 9.25 | 9.21 | -0.32% | 4,509 |
| May 30, 2025 | 9.23 | 9.28 | 9.23 | 9.28 | 9.24 | 0.43% | 5,786 |
| May 29, 2025 | 9.15 | 9.24 | 9.15 | 9.24 | 9.20 | 1.37% | 945 |
| May 28, 2025 | 9.11 | 9.15 | 9.10 | 9.12 | 9.08 | -0.60% | 5,947 |
| May 27, 2025 | 9.18 | 9.20 | 9.17 | 9.17 | 9.13 | 0.33% | 2,846 |
| May 23, 2025 | 9.04 | 9.14 | 9.03 | 9.14 | 9.10 | 1.56% | 3,957 |
| May 22, 2025 | 8.73 | 9.04 | 8.73 | 9.00 | 8.96 | -1.85% | 6,235 |
| May 21, 2025 | 9.28 | 9.28 | 9.17 | 9.17 | 9.13 | -2.34% | 1,540 |
| May 20, 2025 | 9.25 | 9.39 | 9.25 | 9.39 | 9.35 | 2.07% | 8,713 |
| May 19, 2025 | 9.09 | 9.20 | 9.09 | 9.20 | 9.16 | -0.11% | 7,528 |
| May 16, 2025 | 9.13 | 9.21 | 9.10 | 9.21 | 9.17 | 0.77% | 939 |
| May 15, 2025 | 9.11 | 9.14 | 9.08 | 9.14 | 9.10 | - | 2,515 |
| May 14, 2025 | 9.19 | 9.19 | 9.10 | 9.14 | 9.10 | -0.87% | 27,448 |
| May 13, 2025 | 9.10 | 9.22 | 9.10 | 9.22 | 9.18 | 2.22% | 4,236 |
| May 12, 2025 | 8.99 | 9.02 | 8.96 | 9.02 | 8.98 | 0.89% | 5,949 |
| May 9, 2025 | 8.96 | 8.97 | 8.92 | 8.94 | 8.90 | 1.07% | 3,280 |
| May 8, 2025 | 8.85 | 8.88 | 8.83 | 8.85 | 8.81 | -0.39% | 7,624 |
| May 7, 2025 | 8.88 | 8.88 | 8.79 | 8.88 | 8.84 | 0.23% | 2,702 |
| May 6, 2025 | 8.82 | 8.96 | 8.82 | 8.86 | 8.82 | -0.34% | 3,646 |
| May 5, 2025 | 8.85 | 8.89 | 8.77 | 8.89 | 8.85 | 0.79% | 11,220 |
| May 2, 2025 | 8.85 | 8.90 | 8.82 | 8.82 | 8.78 | -0.45% | 7,031 |
| May 1, 2025 | 8.82 | 8.88 | 8.81 | 8.86 | 8.82 | 0.80% | 1,495 |
| Apr 30, 2025 | 8.72 | 8.80 | 8.71 | 8.79 | 8.75 | -0.17% | 1,172 |
| Apr 29, 2025 | 8.85 | 8.85 | 8.81 | 8.81 | 8.77 | -0.17% | 1,633 |
| Apr 28, 2025 | 8.78 | 8.83 | 8.78 | 8.82 | 8.78 | -0.11% | 827 |
| Apr 25, 2025 | 8.78 | 8.84 | 8.78 | 8.83 | 8.79 | -0.11% | 1,697 |
| Apr 24, 2025 | 8.72 | 8.85 | 8.72 | 8.84 | 8.80 | 2.79% | 4,767 |
| Apr 23, 2025 | 8.66 | 8.71 | 8.60 | 8.60 | 8.56 | -0.81% | 38,220 |
| Apr 22, 2025 | 8.65 | 8.71 | 8.61 | 8.67 | 8.63 | 1.40% | 6,053 |
| Apr 21, 2025 | 8.56 | 8.57 | 8.48 | 8.55 | 8.51 | -0.35% | 4,135 |
| Apr 17, 2025 | 8.52 | 8.63 | 8.49 | 8.58 | 8.54 | 0.35% | 4,097 |