Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X Renewable Energy Producers ETF (NQ: RNRG )

8.490 +0.130 (+1.56%)
Official Closing Price Updated: 4:15 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 8.450 8.520 8.450 8.490 5,265 +0.13(+1.56%)
Feb 13, 2025 8.360 8.380 8.310 8.360 3,907 +0.01(+0.13%)
Feb 12, 2025 8.290 8.370 8.290 8.349 18,572 +0.01(+0.13%)
Feb 11, 2025 8.300 8.350 8.290 8.338 26,274 +0.01(+0.08%)
Feb 10, 2025 8.350 8.360 8.305 8.332 10,308 +0.10(+1.24%)
Feb 07, 2025 8.380 8.380 8.230 8.230 16,852 -0.25(-2.95%)
Feb 06, 2025 8.490 8.540 8.440 8.480 31,060 -0.03(-0.35%)
Feb 05, 2025 8.430 8.520 8.430 8.510 56,033 +0.11(+1.29%)
Feb 04, 2025 8.320 8.430 8.300 8.402 5,420 +0.10(+1.19%)
Feb 03, 2025 8.280 8.370 8.260 8.303 42,411 -0.15(-1.73%)
Jan 31, 2025 8.480 8.520 8.441 8.450 6,879 -0.01(-0.13%)
Jan 30, 2025 8.410 8.494 8.410 8.461 6,559 +0.03(+0.37%)
Jan 29, 2025 8.450 8.480 8.400 8.430 8,179 -0.01(-0.12%)
Jan 28, 2025 8.550 8.550 8.401 8.440 39,087 -0.11(-1.27%)
Jan 27, 2025 8.540 8.580 8.500 8.549 24,224 -0.01(-0.07%)
Jan 24, 2025 8.520 8.590 8.520 8.555 20,609 +0.03(+0.35%)
Jan 23, 2025 8.400 8.525 8.400 8.525 12,756 +0.11(+1.25%)
Jan 22, 2025 8.540 8.540 8.420 8.420 10,233 -0.18(-2.09%)
Jan 21, 2025 8.570 8.620 8.570 8.600 12,466 -0.04(-0.41%)
Jan 17, 2025 8.675 8.710 8.630 8.635 6,457 +0.07(+0.76%)
Jan 16, 2025 8.525 8.600 8.520 8.569 11,287 +0.05(+0.58%)
Jan 15, 2025 8.550 8.590 8.520 8.520 34,929 +0.04(+0.53%)
Jan 14, 2025 8.470 8.490 8.450 8.475 19,605 -0.01(-0.14%)
Jan 13, 2025 8.510 8.510 8.420 8.487 9,428 -0.05(-0.62%)
Jan 10, 2025 8.520 8.634 8.496 8.540 6,245 -0.19(-2.12%)
Jan 08, 2025 8.760 8.760 8.710 8.725 6,643 -0.24(-2.62%)
Jan 07, 2025 8.990 9.000 8.880 8.960 7,986 +0.06(+0.62%)
Jan 06, 2025 8.900 8.960 8.890 8.905 18,257 +0.05(+0.59%)
Jan 03, 2025 8.810 8.880 8.810 8.853 2,047 +0.08(+0.88%)
Jan 02, 2025 8.730 8.800 8.730 8.775 4,707 +0.09(+1.09%)
Dec 31, 2024 8.680 0 -0.05(-0.58%)
Dec 30, 2024 8.710 8.750 8.645 8.731 88,282 +0.00(+0.00%)
Dec 27, 2024 8.729 8.828 8.707 8.731 9,601 -0.06(-0.71%)
Dec 26, 2024 8.739 8.828 8.739 8.794 7,737 +0.01(+0.15%)
Dec 24, 2024 8.749 8.789 8.749 8.780 8,645 +0.06(+0.70%)
Dec 23, 2024 8.709 8.799 8.699 8.719 38,357 -0.02(-0.23%)
Dec 20, 2024 8.590 8.779 8.590 8.739 92,289 +0.17(+1.97%)
Dec 19, 2024 8.590 8.629 8.570 8.570 19,196 -0.02(-0.23%)
Dec 18, 2024 8.818 8.828 8.550 8.590 41,510 -0.20(-2.31%)
Dec 17, 2024 8.789 8.828 8.789 8.794 17,414 -0.01(-0.15%)
Dec 16, 2024 8.799 8.848 8.789 8.807 17,182 -0.02(-0.25%)
Dec 13, 2024 8.858 8.918 8.828 8.828 21,493 -0.12(-1.33%)
Dec 12, 2024 8.967 8.967 8.918 8.947 89,397 -0.07(-0.77%)
Dec 11, 2024 9.087 9.087 8.977 9.017 11,830 -0.05(-0.60%)
Dec 10, 2024 9.057 9.096 9.017 9.072 13,337 -0.04(-0.44%)
Dec 09, 2024 9.096 9.176 9.096 9.111 9,249 +0.06(+0.71%)
Dec 06, 2024 9.126 9.166 9.033 9.047 14,702 -0.01(-0.11%)
Dec 05, 2024 9.057 9.095 9.017 9.057 32,221 +0.02(+0.22%)
Dec 04, 2024 9.077 9.087 8.997 9.037 16,347 -0.04(-0.44%)
Dec 03, 2024 9.136 9.136 9.077 9.077 3,262 -0.08(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.