Global X Renewable Energy Producers ETF RNRG
31.05 USD -0.45 (-1.44%)
Regular-session close
30.95 -0.10 -0.31%
After hours · Nov 13, 4:00 PM ET
31.05 Day range 31.05
29.99 52-week range 39.65
- YTD
- -6.58%
- 1 year
- -6.88%
RNRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | -0.27 | -0.86% | 236 |
| Nov 12, 2026 | 31.44 | 31.63 | 31.32 | 31.32 | -0.27 | -0.85% | 1,672 |
| Nov 11, 2026 | 31.55 | 31.59 | 31.55 | 31.59 | -0.03 | -0.09% | 1,000 |
| Nov 10, 2026 | 31.62 | 31.69 | 31.56 | 31.62 | -0.29 | -0.91% | 1,700 |
| Nov 9, 2026 | 31.70 | 31.91 | 31.70 | 31.91 | +0.41 | +1.30% | 1,000 |
| Nov 6, 2026 | 31.49 | 31.50 | 31.20 | 31.50 | +0.08 | +0.25% | 2,900 |
| Nov 5, 2026 | 31.68 | 31.68 | 31.33 | 31.42 | -0.02 | -0.06% | 2,600 |
| Nov 4, 2026 | 31.53 | 31.56 | 31.43 | 31.44 | +0.93 | +3.05% | 2,400 |
| Nov 3, 2026 | 30.57 | 30.57 | 30.50 | 30.51 | +0.10 | +0.33% | 1,000 |
| Nov 2, 2026 | 31.68 | 31.68 | 30.32 | 30.41 | +0.42 | +1.40% | 1,600 |
| Oct 30, 2026 | 30.20 | 30.20 | 28.88 | 29.99 | -0.57 | -1.87% | 4,000 |
| Oct 29, 2026 | 30.49 | 30.56 | 30.47 | 30.56 | -0.05 | -0.16% | 2,100 |
| Oct 28, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | -0.56 | -1.80% | 400 |
| Oct 27, 2026 | 30.72 | 31.17 | 30.72 | 31.17 | +0.61 | +2.00% | 1,100 |
| Oct 26, 2026 | 30.74 | 30.74 | 30.40 | 30.56 | -0.77 | -2.46% | 1,200 |
| Oct 23, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | -0.06 | -0.19% | 200 |
| Oct 22, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | -0.29 | -0.92% | 200 |
| Oct 21, 2026 | 31.51 | 31.68 | 31.51 | 31.68 | +0.44 | +1.41% | 1,300 |
| Oct 20, 2026 | 31.18 | 31.24 | 31.18 | 31.24 | +0.37 | +1.20% | 600 |
| Oct 19, 2026 | 31.00 | 31.00 | 30.86 | 30.87 | -0.57 | -1.81% | 1,300 |
| Oct 16, 2026 | 31.39 | 31.44 | 31.39 | 31.44 | -0.04 | -0.13% | 500 |
| Oct 15, 2026 | 31.18 | 31.54 | 31.18 | 31.48 | +0.10 | +0.32% | 800 |
| Oct 14, 2026 | 31.61 | 31.61 | 31.17 | 31.38 | -0.59 | -1.85% | 1,300 |
| Oct 13, 2026 | 31.84 | 31.97 | 31.82 | 31.97 | +0.04 | +0.13% | 2,400 |
| Oct 12, 2026 | 31.86 | 31.93 | 31.86 | 31.93 | -0.19 | -0.59% | 300 |
| Oct 9, 2026 | 32.10 | 32.21 | 32.10 | 32.12 | +0.39 | +1.23% | 700 |
| Oct 8, 2026 | 31.86 | 31.86 | 31.59 | 31.73 | -0.16 | -0.50% | 600 |
| Oct 7, 2026 | 31.93 | 31.93 | 31.89 | 31.89 | -0.44 | -1.36% | 700 |
| Oct 6, 2026 | 32.26 | 32.33 | 32.20 | 32.33 | +0.15 | +0.47% | 2,100 |
| Oct 5, 2026 | 32.16 | 32.18 | 32.16 | 32.18 | +0.20 | +0.63% | 1,200 |
| Oct 2, 2026 | 31.82 | 31.98 | 31.82 | 31.98 | +0.26 | +0.82% | 300 |
| Oct 1, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.48 | -1.49% | 400 |
| Sep 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | +0.11 | +0.34% | 400 |
| Sep 29, 2026 | 32.06 | 32.09 | 32.06 | 32.09 | -0.10 | -0.31% | 300 |
| Sep 28, 2026 | 32.14 | 32.20 | 31.85 | 32.19 | -0.27 | -0.83% | 2,200 |
| Sep 25, 2026 | 32.35 | 32.46 | 32.35 | 32.46 | +0.13 | +0.40% | 400 |
| Sep 24, 2026 | 32.28 | 32.48 | 32.28 | 32.33 | -0.60 | -1.82% | 2,700 |
| Sep 23, 2026 | 32.98 | 32.98 | 32.93 | 32.93 | -0.67 | -1.99% | 700 |
| Sep 22, 2026 | 33.30 | 33.60 | 33.30 | 33.60 | +0.13 | +0.39% | 1,300 |
| Sep 21, 2026 | 33.46 | 33.57 | 33.35 | 33.47 | +0.03 | +0.09% | 900 |
| Sep 18, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | -0.11 | -0.33% | 500 |
| Sep 17, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | +0.52 | +1.57% | 300 |
| Sep 16, 2026 | 33.13 | 33.13 | 32.95 | 33.03 | +0.15 | +0.46% | 800 |
| Sep 15, 2026 | 32.83 | 32.88 | 32.82 | 32.88 | -0.18 | -0.54% | 1,000 |
| Sep 14, 2026 | 33.00 | 33.06 | 32.84 | 33.06 | -0.72 | -2.13% | 700 |
| Sep 11, 2026 | 33.82 | 33.93 | 33.78 | 33.78 | -0.17 | -0.50% | 800 |
| Sep 10, 2026 | 33.97 | 33.97 | 33.83 | 33.95 | -0.34 | -0.99% | 1,300 |
| Sep 9, 2026 | 34.64 | 34.65 | 34.29 | 34.29 | -0.38 | -1.10% | 900 |
| Sep 8, 2026 | 34.37 | 34.67 | 34.37 | 34.67 | +0.33 | +0.96% | 4,700 |
| Sep 4, 2026 | 34.17 | 34.34 | 34.17 | 34.34 | +0.19 | +0.56% | 900 |
| Sep 3, 2026 | 34.35 | 34.35 | 34.15 | 34.15 | -0.06 | -0.18% | 1,700 |
| Sep 2, 2026 | 34.19 | 34.22 | 34.11 | 34.21 | +0.01 | +0.03% | 1,300 |
| Sep 1, 2026 | 34.19 | 34.20 | 34.19 | 34.20 | +0.01 | +0.03% | 500 |
| Aug 31, 2026 | 34.21 | 34.21 | 34.04 | 34.19 | -0.09 | -0.26% | 1,400 |
| Aug 28, 2026 | 34.12 | 34.28 | 34.12 | 34.28 | -0.44 | -1.27% | 800 |
| Aug 27, 2026 | 34.69 | 34.72 | 34.69 | 34.72 | +0.19 | +0.55% | 500 |
| Aug 26, 2026 | 34.41 | 34.53 | 34.41 | 34.53 | -0.21 | -0.60% | 300 |
| Aug 25, 2026 | 34.55 | 34.75 | 34.55 | 34.74 | +0.51 | +1.49% | 2,100 |
| Aug 24, 2026 | 34.22 | 34.23 | 34.15 | 34.23 | -0.37 | -1.07% | 1,500 |
| Aug 21, 2026 | 34.74 | 34.74 | 34.60 | 34.60 | +0.17 | +0.49% | 800 |
| Aug 20, 2026 | 34.42 | 34.43 | 34.32 | 34.43 | -0.05 | -0.15% | 800 |
| Aug 19, 2026 | 34.34 | 34.48 | 34.34 | 34.48 | +0.20 | +0.58% | 400 |
| Aug 18, 2026 | 34.36 | 34.36 | 34.28 | 34.28 | -0.28 | -0.81% | 700 |
| Aug 17, 2026 | 34.88 | 34.88 | 34.56 | 34.56 | +0.09 | +0.26% | 1,600 |
| Aug 14, 2026 | 34.42 | 34.59 | 34.00 | 34.47 | -0.21 | -0.61% | 34,300 |
65 days, newest first. Daily bars as drawn on the RNRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.