Global X Renewable Energy Producers ETF (RNRG) Historical Stock Data

33.38 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RNRG is up 0.06% a day on average. There have been 20 days where Global X Renewable Energy Producers ETF closed green and 10 days where RNRG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	33.81	33.38	↓$0.43 (-1.27%)	33.38	33.81	1.28K
2025-12-04	33.70	33.85	↑$0.14 (0.43%)	33.70	33.86	1.65K
2025-12-03	33.63	33.65	↑$0.02 (0.06%)	33.57	33.66	4.19K
2025-12-02	33.42	33.59	↑$0.17 (0.51%)	33.42	33.59	825
2025-12-01	33.30	33.30	↑$0.00 (0.00%)	33.30	33.30	373
2025-11-28	33.42	33.66	↑$0.24 (0.72%)	33.42	33.66	776
2025-11-26	33.15	33.51	↑$0.36 (1.08%)	33.15	33.55	1.12K
2025-11-25	33.13	33.27	↑$0.14 (0.41%)	33.12	33.27	8.11K
2025-11-24	32.80	33.04	↑$0.23 (0.72%)	32.80	33.08	756
2025-11-21	32.48	32.69	↑$0.21 (0.65%)	32.20	32.74	2.26K
2025-11-20	33.20	32.63	↓$0.57 (-1.71%)	32.63	33.20	2.21K
2025-11-19	32.97	32.93	↓$0.04 (-0.13%)	32.77	32.97	3.92K
2025-11-18	33.06	33.21	↑$0.15 (0.46%)	33.06	33.21	2.10K
2025-11-17	33.28	33.49	↑$0.21 (0.63%)	33.28	33.49	622
2025-11-14	33.31	33.36	↑$0.05 (0.15%)	33.31	33.36	1.34K
2025-11-13	33.48	33.34	↓$0.14 (-0.43%)	33.31	33.48	1.29K
2025-11-12	34.32	34.28	↓$0.05 (-0.13%)	34.10	34.32	1.34K
2025-11-11	33.99	33.99	↑$0.00 (0.01%)	33.83	34.00	2.10K
2025-11-10	33.97	34.15	↑$0.18 (0.54%)	33.97	34.15	733
2025-11-07	33.49	33.71	↑$0.22 (0.66%)	33.25	33.74	1.64K
2025-11-06	34.00	33.99	↓$0.02 (-0.04%)	33.88	34.00	1.60K
2025-11-05	33.69	33.84	↑$0.15 (0.44%)	33.62	33.90	2.14K
2025-11-04	33.40	33.41	↑$0.01 (0.03%)	33.29	33.56	1.40K
2025-11-03	33.74	33.61	↓$0.14 (-0.40%)	33.35	33.74	1.65K
2025-10-31	33.04	33.22	↑$0.18 (0.53%)	33.04	33.43	1.73K
2025-10-30	33.73	33.38	↓$0.35 (-1.02%)	33.20	33.73	8.50K
2025-10-29	33.41	33.43	↑$0.02 (0.04%)	33.41	33.43	242
2025-10-28	33.32	33.53	↑$0.20 (0.62%)	33.32	33.59	1.23K
2025-10-27	33.81	33.41	↓$0.41 (-1.20%)	33.21	33.81	4.57K
2025-10-24	33.66	33.48	↓$0.18 (-0.54%)	33.38	33.66	5.79K