Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
8.83
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

RNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20258.788.838.788.828.82-0.11%827
Apr 25, 20258.788.848.788.838.83-0.11%1,697
Apr 24, 20258.728.858.728.848.842.79%4,767
Apr 23, 20258.668.718.608.608.60-0.81%38,220
Apr 22, 20258.658.718.618.678.671.40%6,053
Apr 21, 20258.568.578.488.558.55-0.35%4,135
Apr 17, 20258.528.638.498.588.580.35%4,097
Apr 16, 20258.508.618.508.558.550.83%1,171
Apr 15, 20258.518.568.488.488.48-0.12%6,450
Apr 14, 20258.208.538.208.498.490.83%23,399
Apr 11, 20258.288.428.248.428.422.56%8,461
Apr 10, 20258.188.238.108.218.21-0.48%7,245
Apr 9, 20257.868.257.308.258.255.30%7,049
Apr 8, 20258.088.117.817.847.84-0.84%11,668
Apr 7, 20257.988.037.877.907.90-2.94%33,896
Apr 4, 20258.388.388.148.148.14-6.44%11,346
Apr 3, 20258.668.718.668.708.701.87%5,067
Apr 2, 20258.498.548.498.548.540.59%3,765
Apr 1, 20258.418.498.418.498.493.41%35,799
Mar 31, 20258.408.488.218.218.21-3.30%408,338
Mar 28, 20258.498.538.478.498.49-0.06%2,387
Mar 27, 20258.458.528.458.508.500.48%1,783
Mar 26, 20258.498.508.448.458.45-1.47%3,665
Mar 25, 20258.538.588.528.588.581.00%18,860
Mar 24, 20258.598.598.478.508.50-1.34%13,346
Mar 21, 20258.628.628.568.618.61-0.69%12,213
Mar 20, 20258.638.678.638.678.67-0.12%1,012
Mar 19, 20258.658.688.638.688.68-0.13%2,983
Mar 18, 20258.688.708.678.698.69-0.62%4,406
Mar 17, 20258.638.778.638.758.751.16%21,229
Mar 14, 20258.638.678.628.658.650.70%2,304
Mar 13, 20258.598.618.558.598.59-0.41%53,398
Mar 12, 20258.578.648.558.628.62-0.23%93,546
Mar 11, 20258.638.678.598.648.640.24%4,640
Mar 10, 20258.618.688.578.628.62-0.45%9,743
Mar 7, 20258.588.698.588.668.661.86%3,254
Mar 6, 20258.528.538.498.508.50-0.35%12,195
Mar 5, 20258.528.578.488.538.530.12%41,932
Mar 4, 20258.448.528.368.528.520.95%18,984
Mar 3, 20258.618.618.448.448.44-0.94%10,325
Feb 28, 20258.518.538.438.528.520.83%47,205
Feb 27, 20258.568.568.458.458.45-2.65%4,209
Feb 26, 20258.728.778.678.688.68-0.03%6,668
Feb 25, 20258.638.708.628.688.681.45%8,719
Feb 24, 20258.568.608.558.568.56-0.01%10,730
Feb 21, 20258.598.638.528.568.56-0.47%2,892
Feb 20, 20258.548.608.538.608.600.70%3,966
Feb 19, 20258.528.548.498.548.540.83%3,199
Feb 18, 20258.488.498.468.478.47-0.24%12,662
Feb 14, 20258.458.528.458.498.491.56%5,265