Global X Renewable Energy Producers ETF (RNRG)
NASDAQ: RNRG · Real-Time Price · USD
33.38
-0.47 (-1.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
RNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.81 | 33.81 | 33.38 | 33.38 | 33.38 | -1.37% | 1,281 |
| Dec 4, 2025 | 33.70 | 33.86 | 33.70 | 33.85 | 33.85 | 0.58% | 1,650 |
| Dec 3, 2025 | 33.63 | 33.66 | 33.57 | 33.65 | 33.65 | 0.18% | 4,189 |
| Dec 2, 2025 | 33.42 | 33.59 | 33.42 | 33.59 | 33.59 | 0.88% | 825 |
| Dec 1, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.07% | 373 |
| Nov 28, 2025 | 33.42 | 33.66 | 33.42 | 33.66 | 33.66 | 0.45% | 776 |
| Nov 26, 2025 | 33.15 | 33.55 | 33.15 | 33.51 | 33.51 | 0.72% | 1,120 |
| Nov 25, 2025 | 33.13 | 33.27 | 33.12 | 33.27 | 33.27 | 0.70% | 8,111 |
| Nov 24, 2025 | 32.80 | 33.08 | 32.80 | 33.04 | 33.04 | 1.06% | 756 |
| Nov 21, 2025 | 32.48 | 32.74 | 32.20 | 32.69 | 32.69 | 0.17% | 2,261 |
| Nov 20, 2025 | 33.20 | 33.20 | 32.63 | 32.63 | 32.63 | -0.91% | 2,205 |
| Nov 19, 2025 | 32.97 | 32.97 | 32.77 | 32.93 | 32.93 | -0.85% | 3,918 |
| Nov 18, 2025 | 33.06 | 33.22 | 33.06 | 33.22 | 33.21 | -0.82% | 2,103 |
| Nov 17, 2025 | 33.28 | 33.49 | 33.28 | 33.49 | 33.49 | 0.40% | 622 |
| Nov 14, 2025 | 33.31 | 33.36 | 33.31 | 33.36 | 33.36 | 0.06% | 1,336 |
| Nov 13, 2025 | 33.48 | 33.48 | 33.31 | 33.34 | 33.34 | -2.74% | 1,292 |
| Nov 12, 2025 | 34.32 | 34.32 | 34.10 | 34.28 | 34.28 | 0.84% | 1,344 |
| Nov 11, 2025 | 33.99 | 34.00 | 33.83 | 33.99 | 33.99 | -0.47% | 2,104 |
| Nov 10, 2025 | 33.97 | 34.15 | 33.97 | 34.15 | 34.15 | 1.31% | 733 |
| Nov 7, 2025 | 33.49 | 33.74 | 33.25 | 33.71 | 33.71 | -0.81% | 1,643 |
| Nov 6, 2025 | 34.00 | 34.00 | 33.88 | 33.99 | 33.99 | 0.43% | 1,596 |
| Nov 5, 2025 | 33.69 | 33.90 | 33.62 | 33.84 | 33.84 | 1.28% | 2,136 |
| Nov 4, 2025 | 33.40 | 33.56 | 33.29 | 33.41 | 33.41 | -0.58% | 1,400 |
| Nov 3, 2025 | 33.74 | 33.74 | 33.35 | 33.61 | 33.61 | 1.17% | 1,689 |
| Oct 31, 2025 | 33.04 | 33.43 | 33.04 | 33.22 | 33.22 | -0.51% | 1,731 |
| Oct 30, 2025 | 33.73 | 33.73 | 33.20 | 33.39 | 33.38 | -0.12% | 8,495 |
| Oct 29, 2025 | 33.41 | 33.43 | 33.41 | 33.43 | 33.43 | -0.30% | 242 |
| Oct 28, 2025 | 33.32 | 33.59 | 33.32 | 33.53 | 33.53 | 0.36% | 1,230 |
| Oct 27, 2025 | 33.81 | 33.81 | 33.21 | 33.41 | 33.41 | -0.22% | 4,565 |
| Oct 24, 2025 | 33.66 | 33.66 | 33.38 | 33.48 | 33.48 | 0.48% | 5,786 |
| Oct 23, 2025 | 33.45 | 33.45 | 33.15 | 33.32 | 33.32 | 0.70% | 1,154 |
| Oct 22, 2025 | 33.10 | 33.26 | 33.05 | 33.09 | 33.09 | -0.49% | 1,534 |
| Oct 21, 2025 | 33.36 | 33.36 | 33.18 | 33.25 | 33.25 | -1.00% | 1,190 |
| Oct 20, 2025 | 33.34 | 33.71 | 33.34 | 33.59 | 33.58 | 0.38% | 3,468 |
| Oct 17, 2025 | 33.40 | 33.66 | 33.40 | 33.46 | 33.46 | -0.57% | 2,241 |
| Oct 16, 2025 | 33.86 | 33.86 | 33.65 | 33.65 | 33.65 | 0.61% | 1,318 |
| Oct 15, 2025 | 33.55 | 33.67 | 33.45 | 33.45 | 33.45 | 0.74% | 1,490 |
| Oct 14, 2025 | 33.10 | 33.28 | 33.10 | 33.20 | 33.20 | -0.66% | 867 |
| Oct 13, 2025 | 33.65 | 33.65 | 33.26 | 33.42 | 33.42 | 1.40% | 2,066 |
| Oct 10, 2025 | 33.35 | 33.35 | 32.92 | 32.96 | 32.96 | -1.23% | 1,152 |
| Oct 9, 2025 | 33.63 | 33.63 | 33.37 | 33.37 | 33.37 | -0.07% | 955 |
| Oct 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.72% | 201 |
| Oct 7, 2025 | 33.16 | 33.37 | 33.10 | 33.16 | 33.16 | -0.78% | 3,666 |
| Oct 6, 2025 | 33.04 | 33.57 | 33.04 | 33.42 | 33.42 | 1.80% | 4,733 |
| Oct 3, 2025 | 32.64 | 32.83 | 32.64 | 32.83 | 32.83 | 0.93% | 1,851 |
| Oct 2, 2025 | 32.53 | 32.53 | 32.52 | 32.52 | 32.52 | -0.07% | 302 |
| Oct 1, 2025 | 32.07 | 32.55 | 32.07 | 32.55 | 32.55 | 2.20% | 1,691 |
| Sep 30, 2025 | 31.65 | 31.88 | 31.65 | 31.85 | 31.84 | -0.20% | 873 |
| Sep 29, 2025 | 31.70 | 32.00 | 31.70 | 31.91 | 31.91 | 1.57% | 4,198 |
| Sep 26, 2025 | 31.17 | 31.52 | 31.17 | 31.42 | 31.42 | 0.41% | 2,546 |
| Sep 25, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.45% | 143 |
| Sep 24, 2025 | 31.36 | 31.47 | 31.36 | 31.43 | 31.43 | -0.13% | 1,813 |
| Sep 23, 2025 | 31.45 | 31.59 | 31.45 | 31.47 | 31.47 | 0.89% | 1,136 |
| Sep 22, 2025 | 31.18 | 31.19 | 31.06 | 31.19 | 31.19 | 0.79% | 3,108 |
| Sep 19, 2025 | 31.10 | 31.10 | 30.77 | 30.95 | 30.95 | -0.25% | 13,852 |
| Sep 18, 2025 | 30.97 | 31.02 | 30.83 | 31.02 | 31.02 | -0.42% | 18,274 |
| Sep 17, 2025 | 31.34 | 31.38 | 31.12 | 31.16 | 31.15 | -0.14% | 2,218 |
| Sep 16, 2025 | 31.40 | 31.40 | 30.99 | 31.20 | 31.20 | 0.13% | 2,489 |
| Sep 15, 2025 | 30.05 | 31.30 | 30.05 | 31.16 | 31.16 | 0.88% | 2,426 |
| Sep 12, 2025 | 30.85 | 30.89 | 30.85 | 30.89 | 30.89 | -0.32% | 1,857 |
| Sep 11, 2025 | 31.07 | 31.13 | 30.98 | 30.98 | 30.98 | 0.37% | 2,488 |
| Sep 10, 2025 | 31.00 | 31.00 | 30.87 | 30.87 | 30.87 | 0.80% | 776 |
| Sep 9, 2025 | 30.43 | 30.63 | 30.43 | 30.63 | 30.63 | -0.86% | 1,395 |
| Sep 8, 2025 | 30.77 | 30.89 | 30.77 | 30.89 | 30.89 | 0.20% | 819 |
| Sep 5, 2025 | 30.50 | 30.83 | 30.50 | 30.83 | 30.83 | 1.94% | 1,447 |
| Sep 4, 2025 | 30.41 | 30.41 | 30.24 | 30.24 | 30.24 | 0.31% | 541 |
| Sep 3, 2025 | 28.53 | 30.21 | 28.53 | 30.15 | 30.15 | 0.47% | 4,799 |
| Sep 2, 2025 | 29.95 | 30.21 | 29.94 | 30.01 | 30.01 | -1.83% | 6,743 |
| Aug 29, 2025 | 30.54 | 30.57 | 30.54 | 30.57 | 30.57 | -0.24% | 226 |
| Aug 28, 2025 | 30.39 | 30.78 | 30.39 | 30.65 | 30.65 | 0.54% | 940 |
| Aug 27, 2025 | 30.39 | 30.51 | 30.36 | 30.48 | 30.48 | 0.93% | 1,722 |
| Aug 26, 2025 | 30.21 | 30.39 | 30.12 | 30.20 | 30.20 | -0.03% | 2,275 |
| Aug 25, 2025 | 30.15 | 30.34 | 30.06 | 30.21 | 30.21 | -1.00% | 2,402 |
| Aug 22, 2025 | 29.94 | 30.57 | 29.94 | 30.51 | 30.51 | 1.85% | 3,828 |
| Aug 21, 2025 | 29.91 | 29.96 | 29.87 | 29.96 | 29.96 | -0.65% | 654 |
| Aug 20, 2025 | 30.30 | 30.30 | 30.03 | 30.15 | 30.15 | -0.06% | 349 |
| Aug 19, 2025 | 30.36 | 30.36 | 30.17 | 30.17 | 30.17 | -0.58% | 370 |
| Aug 18, 2025 | 30.15 | 30.45 | 30.15 | 30.35 | 30.35 | 0.95% | 1,803 |
| Aug 15, 2025 | 29.61 | 30.06 | 29.55 | 30.06 | 30.06 | 1.57% | 1,177 |
| Aug 14, 2025 | 29.52 | 29.60 | 29.49 | 29.60 | 29.60 | -0.70% | 1,426 |
| Aug 13, 2025 | 29.94 | 29.94 | 29.76 | 29.80 | 29.80 | -0.51% | 1,610 |
| Aug 12, 2025 | 29.70 | 29.96 | 29.70 | 29.96 | 29.96 | 0.55% | 786 |
| Aug 11, 2025 | 29.61 | 29.82 | 29.58 | 29.79 | 29.79 | -0.75% | 2,728 |
| Aug 8, 2025 | 30.09 | 30.15 | 29.97 | 30.02 | 30.02 | 0.34% | 2,164 |
| Aug 7, 2025 | 29.82 | 29.97 | 29.82 | 29.91 | 29.91 | 0.51% | 1,711 |
| Aug 6, 2025 | 29.76 | 29.88 | 29.69 | 29.76 | 29.76 | 0.46% | 562 |
| Aug 5, 2025 | 29.64 | 29.64 | 29.63 | 29.63 | 29.63 | -0.72% | 177 |
| Aug 4, 2025 | 29.64 | 29.94 | 29.64 | 29.84 | 29.84 | -0.13% | 984 |
| Aug 1, 2025 | 29.88 | 29.88 | 29.70 | 29.88 | 29.88 | 0.35% | 3,178 |
| Jul 31, 2025 | 29.73 | 30.09 | 29.73 | 29.78 | 29.78 | -0.35% | 8,750 |
| Jul 30, 2025 | 30.06 | 30.24 | 29.76 | 29.88 | 29.88 | -0.80% | 4,057 |
| Jul 29, 2025 | 30.32 | 30.32 | 30.12 | 30.12 | 30.12 | -0.74% | 701 |
| Jul 28, 2025 | 30.51 | 30.54 | 30.23 | 30.35 | 30.35 | -0.98% | 4,310 |
| Jul 25, 2025 | 30.66 | 30.72 | 30.48 | 30.65 | 30.65 | -0.36% | 1,185 |
| Jul 24, 2025 | 30.93 | 30.93 | 30.66 | 30.76 | 30.76 | -0.61% | 1,372 |
| Jul 23, 2025 | 30.78 | 30.96 | 30.78 | 30.95 | 30.95 | 0.22% | 505 |
| Jul 22, 2025 | 30.60 | 30.99 | 30.60 | 30.88 | 30.88 | 1.80% | 3,610 |
| Jul 21, 2025 | 30.27 | 30.39 | 30.18 | 30.33 | 30.33 | 1.35% | 1,782 |
| Jul 18, 2025 | 29.85 | 29.97 | 29.85 | 29.93 | 29.93 | 0.30% | 6,212 |
| Jul 17, 2025 | 29.86 | 29.86 | 29.79 | 29.84 | 29.84 | -0.35% | 1,127 |