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 )

8.800 -0.040 (-0.45%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 26, 2024 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 (%)
Dec 24, 2024 8.810 8.850 8.810 8.842 8,586 +0.06(+0.70%)
Dec 23, 2024 8.770 8.860 8.760 8.780 38,091 -0.02(-0.23%)
Dec 20, 2024 8.650 8.840 8.650 8.800 91,649 +0.17(+1.97%)
Dec 19, 2024 8.650 8.689 8.630 8.630 19,063 -0.02(-0.23%)
Dec 18, 2024 8.880 8.890 8.610 8.650 41,223 -0.21(-2.32%)
Dec 17, 2024 8.850 8.890 8.850 8.855 17,294 -0.01(-0.15%)
Dec 16, 2024 8.860 8.910 8.850 8.868 17,063 -0.02(-0.25%)
Dec 13, 2024 8.920 8.980 8.890 8.890 21,344 -0.12(-1.33%)
Dec 12, 2024 9.030 9.030 8.980 9.010 88,777 -0.07(-0.77%)
Dec 11, 2024 9.150 9.150 9.040 9.080 11,748 -0.05(-0.60%)
Dec 10, 2024 9.120 9.160 9.080 9.135 13,245 -0.04(-0.44%)
Dec 09, 2024 9.160 9.240 9.160 9.175 9,185 +0.07(+0.71%)
Dec 06, 2024 9.190 9.230 9.096 9.110 14,600 -0.01(-0.11%)
Dec 05, 2024 9.120 9.159 9.080 9.120 31,998 +0.02(+0.22%)
Dec 04, 2024 9.140 9.150 9.060 9.100 16,234 -0.04(-0.44%)
Dec 03, 2024 9.200 9.200 9.140 9.140 3,240 -0.08(-0.87%)
Dec 02, 2024 9.210 9.290 9.180 9.220 7,986 -0.09(-0.97%)
Nov 29, 2024 9.290 9.317 9.265 9.310 1,933 -0.01(-0.11%)
Nov 27, 2024 9.280 9.390 9.280 9.320 19,351 +0.06(+0.65%)
Nov 26, 2024 9.260 9.260 9.220 9.260 6,372 -0.02(-0.22%)
Nov 25, 2024 9.220 9.319 9.220 9.280 11,168 +0.11(+1.20%)
Nov 22, 2024 9.080 9.170 9.070 9.170 4,881 +0.10(+1.10%)
Nov 21, 2024 9.080 9.180 9.030 9.070 12,357 -0.06(-0.71%)
Nov 20, 2024 9.080 9.135 9.030 9.135 7,723 +0.03(+0.27%)
Nov 19, 2024 9.200 9.200 9.101 9.110 43,422 -0.06(-0.65%)
Nov 18, 2024 9.240 9.250 9.157 9.170 8,985 -0.11(-1.19%)
Nov 15, 2024 9.260 9.360 9.210 9.280 5,993 +0.07(+0.76%)
Nov 14, 2024 9.220 9.280 9.210 9.210 4,077 +0.01(+0.11%)
Nov 13, 2024 9.190 9.200 9.150 9.200 2,446 +0.00(+0.00%)
Nov 12, 2024 9.330 9.330 9.130 9.200 7,669 -0.15(-1.60%)
Nov 11, 2024 9.330 9.400 9.290 9.350 14,096 +0.05(+0.54%)
Nov 08, 2024 9.370 9.370 9.260 9.300 4,134 -0.12(-1.27%)
Nov 07, 2024 9.330 9.440 9.300 9.420 42,956 +0.13(+1.45%)
Nov 06, 2024 9.300 9.320 9.180 9.285 16,819 -0.55(-5.64%)
Nov 05, 2024 9.800 9.910 9.800 9.840 3,216 +0.04(+0.41%)
Nov 04, 2024 9.680 9.840 9.680 9.800 5,701 +0.19(+1.98%)
Nov 01, 2024 9.750 9.780 9.590 9.610 8,987 -0.13(-1.29%)
Oct 31, 2024 9.690 9.740 9.660 9.735 20,995 -0.02(-0.15%)
Oct 30, 2024 9.800 9.810 9.720 9.750 2,771 +0.02(+0.21%)
Oct 29, 2024 9.850 9.850 9.730 9.730 1,859 -0.19(-1.92%)
Oct 28, 2024 9.910 9.970 9.870 9.920 5,060 +0.01(+0.10%)
Oct 25, 2024 9.990 9.990 9.880 9.910 3,746 -0.03(-0.30%)
Oct 24, 2024 9.960 10.00 9.890 9.940 12,767 +0.02(+0.20%)
Oct 23, 2024 9.950 10.02 9.900 9.920 7,630 -0.10(-1.00%)
Oct 22, 2024 10.10 10.10 10.02 10.02 4,130 -0.08(-0.84%)
Oct 21, 2024 10.13 10.15 10.07 10.10 3,877 -0.06(-0.60%)
Oct 18, 2024 10.15 10.22 10.12 10.17 7,231 +0.03(+0.25%)
Oct 17, 2024 10.15 10.20 10.08 10.14 7,859 +0.01(+0.10%)
Oct 16, 2024 10.10 10.13 10.09 10.13 3,442 +0.15(+1.50%)
Oct 15, 2024 10.03 10.10 9.970 9.980 4,140 -0.09(-0.89%)
Oct 14, 2024 10.05 10.12 10.05 10.07 3,752 -0.06(-0.59%)
Oct 11, 2024 10.09 10.15 10.02 10.13 3,583 +0.06(+0.60%)
Oct 10, 2024 10.12 10.14 10.06 10.07 1,642 -0.10(-0.98%)
Oct 09, 2024 10.24 10.27 10.16 10.17 2,627 -0.06(-0.59%)
Oct 08, 2024 10.22 10.26 10.18 10.23 6,069 -0.09(-0.87%)
Oct 07, 2024 10.35 10.42 10.32 10.32 3,353 +0.00(+0.00%)
Oct 04, 2024 10.28 10.32 10.24 10.32 5,132 -0.02(-0.19%)
Oct 03, 2024 10.37 10.37 10.26 10.34 6,173 -0.09(-0.82%)
Oct 02, 2024 10.45 10.45 10.41 10.43 855 -0.14(-1.33%)
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.