Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
31.01
+0.13 (0.40%)
Sep 15, 2025, 10:26 AM EDT - Market open
RNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.85 | 30.89 | 30.85 | 30.89 | 30.89 | -0.32% | 1,857 |
| Sep 11, 2025 | 31.07 | 31.13 | 30.98 | 30.98 | 30.98 | 0.37% | 2,488 |
| Sep 10, 2025 | 31.00 | 31.00 | 30.87 | 30.87 | 30.87 | 0.80% | 776 |
| Sep 9, 2025 | 30.43 | 30.63 | 30.43 | 30.63 | 30.63 | -0.86% | 1,395 |
| Sep 8, 2025 | 30.77 | 30.89 | 30.77 | 30.89 | 30.89 | 0.20% | 819 |
| Sep 5, 2025 | 30.50 | 30.83 | 30.50 | 30.83 | 30.83 | 1.94% | 1,447 |
| Sep 4, 2025 | 30.41 | 30.41 | 30.24 | 30.24 | 30.24 | 0.31% | 541 |
| Sep 3, 2025 | 28.53 | 30.21 | 28.53 | 30.15 | 30.15 | 0.47% | 4,799 |
| Sep 2, 2025 | 29.95 | 30.21 | 29.94 | 30.01 | 30.01 | -1.83% | 6,743 |
| Aug 29, 2025 | 30.54 | 30.57 | 30.54 | 30.57 | 30.57 | -0.24% | 226 |
| Aug 28, 2025 | 30.39 | 30.78 | 30.39 | 30.65 | 30.65 | 0.54% | 940 |
| Aug 27, 2025 | 30.39 | 30.51 | 30.36 | 30.48 | 30.48 | 0.93% | 1,722 |
| Aug 26, 2025 | 30.21 | 30.39 | 30.12 | 30.20 | 30.20 | -0.03% | 2,275 |
| Aug 25, 2025 | 30.15 | 30.34 | 30.06 | 30.21 | 30.21 | -1.00% | 2,402 |
| Aug 22, 2025 | 29.94 | 30.57 | 29.94 | 30.51 | 30.51 | 1.85% | 3,828 |
| Aug 21, 2025 | 29.91 | 29.96 | 29.87 | 29.96 | 29.96 | -0.65% | 654 |
| Aug 20, 2025 | 30.30 | 30.30 | 30.03 | 30.15 | 30.15 | -0.06% | 349 |
| Aug 19, 2025 | 30.36 | 30.36 | 30.17 | 30.17 | 30.17 | -0.58% | 370 |
| Aug 18, 2025 | 30.15 | 30.45 | 30.15 | 30.35 | 30.35 | 0.95% | 1,803 |
| Aug 15, 2025 | 29.61 | 30.06 | 29.55 | 30.06 | 30.06 | 1.57% | 1,177 |
| Aug 14, 2025 | 29.52 | 29.60 | 29.49 | 29.60 | 29.60 | -0.70% | 1,426 |
| Aug 13, 2025 | 29.94 | 29.94 | 29.76 | 29.80 | 29.80 | -0.51% | 1,610 |
| Aug 12, 2025 | 29.70 | 29.96 | 29.70 | 29.96 | 29.96 | 0.55% | 786 |
| Aug 11, 2025 | 29.61 | 29.82 | 29.58 | 29.79 | 29.79 | -0.75% | 2,728 |
| Aug 8, 2025 | 30.09 | 30.15 | 29.97 | 30.02 | 30.02 | 0.34% | 2,164 |
| Aug 7, 2025 | 29.82 | 29.97 | 29.82 | 29.91 | 29.91 | 0.51% | 1,711 |
| Aug 6, 2025 | 29.76 | 29.88 | 29.69 | 29.76 | 29.76 | 0.46% | 562 |
| Aug 5, 2025 | 29.64 | 29.64 | 29.63 | 29.63 | 29.63 | -0.72% | 177 |
| Aug 4, 2025 | 29.64 | 29.94 | 29.64 | 29.84 | 29.84 | -0.13% | 984 |
| Aug 1, 2025 | 29.88 | 29.88 | 29.70 | 29.88 | 29.88 | 0.35% | 3,178 |
| Jul 31, 2025 | 29.73 | 30.09 | 29.73 | 29.78 | 29.78 | -0.35% | 8,750 |
| Jul 30, 2025 | 30.06 | 30.24 | 29.76 | 29.88 | 29.88 | -0.80% | 4,057 |
| Jul 29, 2025 | 30.32 | 30.32 | 30.12 | 30.12 | 30.12 | -0.74% | 701 |
| Jul 28, 2025 | 30.51 | 30.54 | 30.23 | 30.35 | 30.35 | -0.98% | 4,310 |
| Jul 25, 2025 | 30.66 | 30.72 | 30.48 | 30.65 | 30.65 | -0.36% | 1,185 |
| Jul 24, 2025 | 30.93 | 30.93 | 30.66 | 30.76 | 30.76 | -0.61% | 1,372 |
| Jul 23, 2025 | 30.78 | 30.96 | 30.78 | 30.95 | 30.95 | 0.22% | 505 |
| Jul 22, 2025 | 30.60 | 30.99 | 30.60 | 30.88 | 30.88 | 1.80% | 3,610 |
| Jul 21, 2025 | 30.27 | 30.39 | 30.18 | 30.33 | 30.33 | 1.35% | 1,782 |
| Jul 18, 2025 | 29.85 | 29.97 | 29.85 | 29.93 | 29.93 | 0.30% | 6,212 |
| Jul 17, 2025 | 29.86 | 29.86 | 29.79 | 29.84 | 29.84 | -0.35% | 1,127 |
| Jul 16, 2025 | 29.88 | 29.97 | 29.85 | 29.94 | 29.94 | -0.20% | 1,405 |
| Jul 15, 2025 | 30.06 | 30.21 | 29.94 | 30.00 | 30.00 | 0.30% | 933 |
| Jul 14, 2025 | 29.91 | 29.91 | 29.70 | 29.91 | 29.91 | 0.40% | 864 |
| Jul 11, 2025 | 29.82 | 29.82 | 29.46 | 29.79 | 29.79 | -0.40% | 7,342 |
| Jul 10, 2025 | 29.91 | 29.91 | 29.73 | 29.91 | 29.91 | -0.80% | 997 |
| Jul 9, 2025 | 29.88 | 30.15 | 29.88 | 30.15 | 30.15 | 1.11% | 4,732 |
| Jul 8, 2025 | 29.82 | 29.82 | 29.58 | 29.82 | 29.82 | -0.60% | 852 |
| Jul 7, 2025 | 30.03 | 30.21 | 29.91 | 30.00 | 30.00 | -1.38% | 2,536 |
| Jul 3, 2025 | 29.88 | 30.42 | 29.88 | 30.42 | 30.42 | 1.60% | 1,276 |