Global X - Renewable Energy Producers ETF (RNRG) NASDAQ

38.83

+0.275(+0.71%)

Updated at May 13 02:49PM

Currency In USD

RNRG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	38.79	38.56	38.56	38.79	38.24	6,088
May 11, 2026	39	39.11	39.11	39.39	38.87	28,518
May 08, 2026	38.74	38.75	38.75	38.9	38.74	4,687
May 07, 2026	39	38.61	38.61	39.09	38.48	4,330
May 06, 2026	39.25	39.34	39.34	39.46	39.12	3,117
May 05, 2026	38.98	39.26	39.26	39.26	38.98	5,018
May 04, 2026	38.99	38.76	38.76	39.03	38.76	10,624
May 01, 2026	38.95	38.94	38.94	39.01	38.86	1,930
April 30, 2026	38.15	38.86	38.86	38.88	38.15	5,128
April 29, 2026	38.35	38.01	38.01	38.35	38.01	4,333
April 28, 2026	38.41	38.24	38.24	38.41	38.15	1,606
April 27, 2026	38.7	38.6	38.6	38.7	38.49	2,399
April 24, 2026	38.36	38.19	38.19	38.36	38.1	3,276
April 23, 2026	38.02	38.17	38.17	38.47	38.02	4,551
April 22, 2026	38.14	37.88	37.88	38.14	37.85	1,495
April 21, 2026	38.12	37.43	37.43	38.12	37.43	3,863
April 20, 2026	38.18	38.04	38.04	38.26	37.92	11,139
April 17, 2026	38.55	37.92	37.92	38.55	37.77	4,345
April 16, 2026	38.93	38.63	38.63	38.93	38.33	6,232
April 15, 2026	39.04	38.97	38.97	39.04	38.88	3,608
April 14, 2026	38.94	38.77	38.77	38.94	38.76	1,648
April 13, 2026	38.38	38.49	38.49	39.48	38.19	30,951
April 10, 2026	38.15	38.26	38.26	38.37	38.13	10,064
April 09, 2026	38	37.9	37.9	38	37.9	6,952
April 08, 2026	38.19	37.58	37.58	38.19	37.58	1,075
April 07, 2026	37.05	37.21	37.21	37.21	36.7	5,600
April 06, 2026	37.14	37.1	37.1	37.21	36.97	5,160
April 02, 2026	36.7	37.14	37.14	37.2	35.8	21,972
April 01, 2026	36.42	37.09	37.09	37.24	36.42	2,804
March 31, 2026	36.4	37	36.91	37	36.27	1,968
March 30, 2026	36.08	35.95	35.95	36.08	35.8	3,857
March 27, 2026	35.59	35.6	35.6	36.57	35.59	2,241
March 26, 2026	36.52	36.38	36.38	36.55	36.38	5,589
March 25, 2026	36.55	36.58	36.58	36.78	36.55	1,719
March 24, 2026	35.23	35.97	35.89	35.97	35.23	1,657
March 23, 2026	35.66	35.81	35.81	36.03	35.66	7,630
March 20, 2026	36.02	35.6	35.6	36.02	35.5	5,080
March 19, 2026	36.16	36.56	36.56	36.6	36.1	3,088
March 18, 2026	36.04	36.06	36.06	36.41	36.04	1,169
March 17, 2026	35.81	36.4	36.4	36.51	35.81	16,283
March 16, 2026	36.08	36.25	36.16	36.25	36.07	1,580
March 13, 2026	36.02	35.33	35.33	36.02	35.31	1,487
March 12, 2026	35.85	35.69	35.69	35.85	35.61	2,930
March 11, 2026	36.21	36.2	36.2	36.21	36.13	797
March 10, 2026	36.23	36.09	36.09	36.38	36.01	2,885
March 09, 2026	35.9	36.34	36.34	36.34	35.54	3,128
March 06, 2026	35.94	36.16	36.16	36.16	35.94	1,431
March 05, 2026	36.26	36.07	36.07	36.26	35.99	1,400
March 04, 2026	36.21	36.29	36.29	36.29	36.21	631
March 03, 2026	36.04	35.89	35.89	36.04	35.27	15,971
March 02, 2026	36.9	37.14	37.14	37.25	36.9	2,129
February 27, 2026	37.21	36.96	36.96	37.21	36.91	2,100
February 26, 2026	37.37	37.43	37.43	37.44	37.16	3,609
February 25, 2026	37.31	37.56	37.56	37.72	37.31	14,024
February 24, 2026	37.31	37.38	37.38	37.49	37.31	1,002
February 23, 2026	37.3	37.35	37.35	37.39	37.3	2,642
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