Global X Renewable Energy Producers ETF - RNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.12	37.24	37.24	37.35	37.12	2,315
February 19, 2026	37.12	37.12	37.12	37.2	37	2,139
February 18, 2026	37.59	37.32	37.32	37.68	37.28	4,018
February 17, 2026	37.14	37.46	37.46	37.55	37.14	1,500
February 13, 2026	36.71	36.9	36.9	37.04	36.71	2,800
February 12, 2026	37.64	37.09	37.09	37.98	36.95	8,500
February 11, 2026	37.37	37.28	37.28	37.42	37.11	7,633
February 10, 2026	37	36.93	36.93	37	36.75	812
February 09, 2026	36.61	36.72	36.72	36.9	36.6	3,800
February 06, 2026	36.24	36.33	36.33	36.33	36.24	900
February 05, 2026	35.77	35.51	35.51	35.77	35.51	1,900
February 04, 2026	36.49	36.06	36.06	36.49	35.97	1,904
February 03, 2026	36.13	36.03	36.03	36.13	36.03	1,188
February 02, 2026	35.62	35.83	35.83	35.88	35.62	1,148
January 30, 2026	36.22	35.81	35.81	36.22	35.75	2,726
January 29, 2026	36.01	36.31	36.31	36.34	36.01	5,013
January 28, 2026	36.24	36.44	36.44	36.44	36.2	1,943
January 27, 2026	36.42	36.7	36.7	36.71	36.42	5,905
January 26, 2026	35.76	35.99	35.99	36.17	35.76	6,400
January 23, 2026	35.2	35.71	35.71	35.71	35.2	3,100
January 22, 2026	35.14	35.48	35.48	35.48	35.14	3,000
January 21, 2026	34.2	34.6	34.6	34.64	34.2	7,400
January 20, 2026	34.65	34.39	34.39	34.65	34.27	5,200
January 16, 2026	34.73	34.72	34.72	34.73	34.69	2,425
January 15, 2026	34.71	34.56	34.56	34.71	34.56	1,900
January 14, 2026	34.7	34.7	34.7	34.7	34.6	10,217
January 13, 2026	34.47	34.45	34.45	34.53	34.38	1,800
January 12, 2026	33.93	34.16	34.16	34.31	33.93	1,306
January 09, 2026	34.4	34.27	34.27	34.4	34.27	822
January 08, 2026	34.18	34.24	34.24	34.24	34.13	4,400
January 07, 2026	34.41	34.31	34.31	34.55	34.29	4,100
January 06, 2026	34.31	34.56	34.56	34.56	34.31	5,047
January 05, 2026	33.93	34.05	34.05	34.27	33.74	30,525
January 02, 2026	33.58	33.88	33.88	33.88	33.58	5,900
December 31, 2025	33.24	33.23	33.23	33.25	33.14	2,828
December 30, 2025	33.2	33.37	33.37	33.45	33.2	3,700
December 29, 2025	33.37	33.42	33.42	33.45	33.34	5,831
December 26, 2025	33.5	33.55	33.55	33.55	33.5	500
December 24, 2025	33.5	33.6	33.6	33.6	33.5	2,125
December 23, 2025	33.29	33.42	33.42	33.42	33.24	2,100
December 22, 2025	32.57	33.22	33.22	33.22	32.45	30,800
December 19, 2025	33.25	33.28	33.28	33.28	33.18	1,229
December 18, 2025	33.13	33.13	33.13	33.21	33.13	2,010
December 17, 2025	32.9	32.9	32.9	32.9	32.9	700
December 16, 2025	33.51	33.41	33.41	33.51	33.39	700
December 15, 2025	33.7	33.49	33.49	33.7	33.49	2,407
December 12, 2025	33.57	33.53	33.53	33.58	33.53	2,343
December 11, 2025	33.34	33.44	33.44	33.56	33.27	2,722
December 10, 2025	33.23	33.45	33.45	33.45	33.23	2,100
December 09, 2025	33.43	33.41	33.41	33.43	33.41	836
December 08, 2025	33.48	33.38	33.38	33.48	33.26	1,600
December 05, 2025	33.81	33.38	33.38	33.81	33.38	1,300
December 04, 2025	33.7	33.85	33.85	33.86	33.7	1,525
December 03, 2025	33.63	33.65	33.65	33.66	33.57	4,200
December 02, 2025	33.42	33.59	33.59	33.59	33.42	800
December 01, 2025	33.3	33.3	33.3	33.3	33.3	400
November 28, 2025	33.42	33.66	33.66	33.66	33.42	800
November 26, 2025	33.15	33.51	33.51	33.55	33.15	1,120
November 25, 2025	33.13	33.27	33.27	33.27	33.12	8,111
November 24, 2025	32.8	33.03	33.03	33.08	32.8	800

Global X Renewable Energy Producers ETF (RNRG) NASDAQ