Global X Renewable Energy Producers ETF (RNRG)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 9.99 | 10.19 | 9.99 | 10.15 | 10.15 | 5,900 |
| 02 Jul 2024 | 9.92 | 10.00 | 9.87 | 9.94 | 9.94 | 9,200 |
| 01 Jul 2024 | 10.03 | 10.04 | 9.89 | 9.92 | 9.92 | 11,400 |
| 28 Jun 2024 | 10.09 | 10.09 | 9.88 | 9.95 | 9.95 | 44,400 |
| 27 Jun 2024 | 10.05 | 10.13 | 10.05 | 10.09 | 10.09 | 14,000 |
| 27 Jun 2024 | 0.067 Dividend | |||||
| 26 Jun 2024 | 10.18 | 10.24 | 10.14 | 10.23 | 10.16 | 7,600 |
| 25 Jun 2024 | 10.23 | 10.26 | 10.19 | 10.23 | 10.16 | 5,300 |
| 24 Jun 2024 | 10.19 | 10.30 | 10.19 | 10.25 | 10.18 | 3,500 |
| 21 Jun 2024 | 10.14 | 10.22 | 10.12 | 10.21 | 10.14 | 4,300 |
| 20 Jun 2024 | 10.21 | 10.22 | 10.14 | 10.16 | 10.10 | 11,100 |
| 18 Jun 2024 | 10.19 | 10.27 | 10.18 | 10.22 | 10.15 | 9,400 |
| 17 Jun 2024 | 10.25 | 10.26 | 10.14 | 10.17 | 10.10 | 10,100 |
| 14 Jun 2024 | 10.31 | 10.33 | 10.26 | 10.32 | 10.26 | 9,600 |
| 13 Jun 2024 | 10.50 | 10.50 | 10.39 | 10.41 | 10.35 | 5,700 |
| 12 Jun 2024 | 10.63 | 10.66 | 10.50 | 10.50 | 10.43 | 8,400 |
| 11 Jun 2024 | 10.48 | 10.54 | 10.46 | 10.54 | 10.47 | 5,300 |
| 10 Jun 2024 | 10.40 | 10.55 | 10.40 | 10.55 | 10.48 | 5,400 |
| 07 Jun 2024 | 10.60 | 10.60 | 10.48 | 10.51 | 10.44 | 12,100 |
| 06 Jun 2024 | 10.83 | 10.83 | 10.73 | 10.73 | 10.66 | 4,800 |
| 05 Jun 2024 | 10.73 | 10.89 | 10.72 | 10.83 | 10.76 | 11,200 |
| 04 Jun 2024 | 10.77 | 10.77 | 10.71 | 10.72 | 10.65 | 2,700 |
| 03 Jun 2024 | 10.77 | 10.87 | 10.74 | 10.83 | 10.76 | 4,900 |
| 31 May 2024 | 10.75 | 10.76 | 10.66 | 10.73 | 10.66 | 6,500 |
| 30 May 2024 | 10.44 | 10.64 | 10.44 | 10.61 | 10.54 | 14,900 |
| 29 May 2024 | 10.35 | 10.35 | 10.27 | 10.29 | 10.22 | 27,400 |
| 28 May 2024 | 10.56 | 10.60 | 10.51 | 10.58 | 10.51 | 18,800 |
| 24 May 2024 | 10.40 | 10.50 | 10.40 | 10.47 | 10.40 | 5,000 |
| 23 May 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.28 | 3,900 |
| 22 May 2024 | 10.47 | 10.58 | 10.47 | 10.53 | 10.46 | 12,600 |
| 21 May 2024 | 10.39 | 10.50 | 10.39 | 10.45 | 10.38 | 10,500 |
| 20 May 2024 | 10.55 | 10.55 | 10.47 | 10.48 | 10.42 | 8,700 |
| 17 May 2024 | 10.55 | 10.55 | 10.52 | 10.53 | 10.47 | 7,700 |
| 16 May 2024 | 10.59 | 10.63 | 10.59 | 10.61 | 10.55 | 5,900 |
| 15 May 2024 | 10.46 | 10.58 | 10.43 | 10.57 | 10.51 | 9,400 |
| 14 May 2024 | 10.39 | 10.43 | 10.38 | 10.43 | 10.36 | 4,100 |
| 13 May 2024 | 10.33 | 10.36 | 10.23 | 10.26 | 10.19 | 11,600 |
| 10 May 2024 | 10.41 | 10.43 | 10.36 | 10.38 | 10.31 | 20,000 |
| 09 May 2024 | 10.18 | 10.35 | 10.18 | 10.34 | 10.27 | 15,800 |
| 08 May 2024 | 10.15 | 10.19 | 10.15 | 10.17 | 10.10 | 8,700 |
| 07 May 2024 | 10.17 | 10.25 | 10.17 | 10.17 | 10.10 | 3,400 |
| 06 May 2024 | 10.08 | 10.16 | 10.07 | 10.15 | 10.08 | 8,100 |
| 03 May 2024 | 10.02 | 10.10 | 10.02 | 10.07 | 10.01 | 27,900 |
| 02 May 2024 | 9.73 | 9.92 | 9.73 | 9.92 | 9.86 | 6,100 |
| 01 May 2024 | 9.47 | 9.70 | 9.47 | 9.59 | 9.52 | 6,800 |
| 30 Apr 2024 | 9.59 | 9.59 | 9.47 | 9.48 | 9.42 | 2,300 |
| 29 Apr 2024 | 9.55 | 9.65 | 9.55 | 9.61 | 9.55 | 11,300 |
| 26 Apr 2024 | 9.55 | 9.57 | 9.54 | 9.57 | 9.51 | 3,900 |
| 25 Apr 2024 | 9.45 | 9.51 | 9.39 | 9.48 | 9.42 | 12,300 |
| 24 Apr 2024 | 9.48 | 9.54 | 9.48 | 9.50 | 9.44 | 20,500 |
| 23 Apr 2024 | 9.50 | 9.63 | 9.50 | 9.61 | 9.55 | 6,200 |
| 22 Apr 2024 | 9.37 | 9.46 | 9.35 | 9.46 | 9.40 | 7,200 |
| 19 Apr 2024 | 9.37 | 9.41 | 9.36 | 9.38 | 9.32 | 2,700 |
| 18 Apr 2024 | 9.39 | 9.45 | 9.33 | 9.39 | 9.33 | 14,800 |
| 17 Apr 2024 | 9.35 | 9.44 | 9.32 | 9.39 | 9.33 | 26,600 |
| 16 Apr 2024 | 9.31 | 9.35 | 9.31 | 9.34 | 9.27 | 4,800 |
| 15 Apr 2024 | 9.54 | 9.54 | 9.36 | 9.41 | 9.35 | 18,600 |
| 12 Apr 2024 | 9.61 | 9.72 | 9.57 | 9.58 | 9.52 | 6,300 |
| 11 Apr 2024 | 9.76 | 9.76 | 9.64 | 9.71 | 9.65 | 9,000 |
| 10 Apr 2024 | 9.66 | 9.69 | 9.66 | 9.66 | 9.60 | 4,300 |
| 09 Apr 2024 | 9.83 | 9.95 | 9.83 | 9.93 | 9.86 | 10,300 |
| 08 Apr 2024 | 9.67 | 9.80 | 9.67 | 9.75 | 9.69 | 20,000 |
| 05 Apr 2024 | 9.62 | 9.67 | 9.62 | 9.64 | 9.58 | 7,600 |
| 04 Apr 2024 | 9.78 | 9.85 | 9.70 | 9.73 | 9.67 | 8,500 |
| 03 Apr 2024 | 9.59 | 9.69 | 9.59 | 9.69 | 9.63 | 5,200 |
| 02 Apr 2024 | 9.70 | 9.72 | 9.66 | 9.71 | 9.65 | 14,700 |
| 01 Apr 2024 | 9.78 | 9.83 | 9.73 | 9.80 | 9.74 | 16,500 |
| 28 Mar 2024 | 9.84 | 9.85 | 9.80 | 9.85 | 9.79 | 17,000 |
| 27 Mar 2024 | 9.68 | 9.85 | 9.68 | 9.84 | 9.78 | 5,600 |
| 26 Mar 2024 | 9.72 | 9.75 | 9.68 | 9.70 | 9.64 | 10,800 |
| 25 Mar 2024 | 9.74 | 9.79 | 9.70 | 9.74 | 9.68 | 10,700 |
| 22 Mar 2024 | 9.75 | 9.83 | 9.75 | 9.76 | 9.70 | 6,900 |
| 21 Mar 2024 | 9.81 | 9.81 | 9.75 | 9.75 | 9.69 | 2,800 |
| 20 Mar 2024 | 9.59 | 9.83 | 9.59 | 9.80 | 9.73 | 16,700 |
| 19 Mar 2024 | 9.56 | 9.70 | 9.56 | 9.61 | 9.55 | 19,300 |
| 18 Mar 2024 | 9.65 | 9.69 | 9.60 | 9.60 | 9.54 | 65,200 |
| 15 Mar 2024 | 9.70 | 9.70 | 9.62 | 9.65 | 9.59 | 5,200 |
| 14 Mar 2024 | 9.80 | 9.84 | 9.67 | 9.74 | 9.68 | 4,900 |
| 13 Mar 2024 | 9.78 | 9.78 | 9.67 | 9.68 | 9.62 | 6,300 |
| 12 Mar 2024 | 9.89 | 9.92 | 9.77 | 9.80 | 9.73 | 14,500 |
| 11 Mar 2024 | 9.98 | 10.02 | 9.97 | 9.99 | 9.92 | 14,300 |
| 08 Mar 2024 | 10.02 | 10.10 | 10.00 | 10.02 | 9.95 | 6,200 |
| 07 Mar 2024 | 9.95 | 10.03 | 9.95 | 10.02 | 9.95 | 8,200 |
| 06 Mar 2024 | 9.95 | 9.97 | 9.90 | 9.96 | 9.89 | 4,100 |
| 05 Mar 2024 | 9.75 | 9.81 | 9.71 | 9.76 | 9.70 | 15,500 |
| 04 Mar 2024 | 9.75 | 9.75 | 9.67 | 9.74 | 9.68 | 5,500 |
| 01 Mar 2024 | 9.69 | 9.87 | 9.69 | 9.78 | 9.72 | 34,400 |
| 29 Feb 2024 | 9.76 | 9.76 | 9.69 | 9.75 | 9.69 | 23,300 |
| 28 Feb 2024 | 9.58 | 9.70 | 9.57 | 9.62 | 9.56 | 8,800 |
| 27 Feb 2024 | 9.75 | 9.79 | 9.68 | 9.76 | 9.70 | 9,400 |
| 26 Feb 2024 | 9.70 | 9.72 | 9.64 | 9.67 | 9.60 | 25,300 |
| 23 Feb 2024 | 9.79 | 9.80 | 9.72 | 9.75 | 9.69 | 12,200 |
| 22 Feb 2024 | 9.94 | 9.94 | 9.84 | 9.84 | 9.78 | 5,000 |
| 21 Feb 2024 | 9.93 | 9.98 | 9.92 | 9.93 | 9.86 | 18,100 |
| 20 Feb 2024 | 9.93 | 9.98 | 9.93 | 9.93 | 9.86 | 23,400 |
| 16 Feb 2024 | 9.91 | 10.03 | 9.91 | 9.94 | 9.88 | 44,600 |
| 15 Feb 2024 | 9.93 | 10.04 | 9.93 | 10.02 | 9.95 | 6,400 |
| 14 Feb 2024 | 9.83 | 9.91 | 9.83 | 9.89 | 9.83 | 3,000 |
| 13 Feb 2024 | 9.87 | 9.90 | 9.73 | 9.77 | 9.71 | 10,300 |
| 12 Feb 2024 | 9.93 | 10.10 | 9.93 | 10.06 | 9.99 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.