Dark

RNRG
Global X Funds Global X Renewable Energy Producers ETF
stock NASDAQ ETF

At Close

Jul 21, 2026 1:09:34 PM EDT

35.04USD-0.420%(-0.15)120,575

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:19:30 AM EDT

35.18USD-0.022%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	35.0400	35.0400	35.0200	35.0400	-0.420%	120,575	0.000%
2026-07-20	35.1900	35.2950	35.0800	35.1879	+0.336%	1,906	-0.420%
2026-07-17	34.8100	35.0700	34.8100	35.0700	+0.086%	292	-0.086%
2026-07-16	35.3950	35.3950	35.0399	35.0399	-1.213%	1,456	+0.000%
2026-07-15	35.4000	35.7100	35.3700	35.4700	+0.354%	2,331	-1.212%
2026-07-14	35.4200	35.4200	35.3449	35.3450	+1.566%	3,076	-0.863%
2026-07-13	35.1500	35.1500	34.8000	34.8000	-0.344%	1,411	+0.690%
2026-07-10	35.0000	35.0300	34.8000	34.9200	+0.359%	1,749	+0.344%
2026-07-09	34.7000	34.9700	34.7000	34.7950	-0.172%	2,471	+0.704%
2026-07-08	34.6700	34.9700	34.4700	34.8550	-0.337%	965	+0.531%
2026-07-07	35.2300	35.2300	34.7900	34.9729	-1.706%	4,863	+0.192%
2026-07-06	35.2100	35.6100	35.2100	35.5800	+0.893%	1,457	-1.518%
2026-07-02	35.4800	35.8600	35.1310	35.2650	-0.215%	23,553	-0.638%
2026-07-01	35.4700	35.5600	35.3410	35.3410	-0.753%	3,193	-0.852%
2026-06-30	35.4100	35.6092	35.4100	35.6092	+0.634%	1,790	-1.598%
2026-06-29	35.6400	35.6400	35.2100	35.3850	-1.090%	7,983	-0.975%
2026-06-26	35.9400	35.9400	35.7750	35.7750	-0.790%	565	-2.055%
2026-06-25	36.0600	36.0600	36.0600	36.0600	+0.167%	195	-2.829%
2026-06-24	36.1400	36.1800	36.0000	36.0000	-0.498%	1,384	-2.667%
2026-06-23	36.1300	36.2700	36.1300	36.1800	-0.672%	901	-3.151%
2026-06-22	36.2000	36.5699	35.9050	36.4247	+0.878%	4,503	-3.802%
2026-06-18	36.1050	36.2100	36.0900	36.1077	+0.077%	2,466	-2.957%
2026-06-17	36.5000	36.7900	35.3300	36.0800	-2.618%	6,605	-2.882%
2026-06-16	37.0400	37.2700	37.0400	37.0500	-1.535%	1,584	-5.425%
2026-06-15	37.7200	37.7300	37.4800	37.6275	-0.232%	98,340	-6.877%
2026-06-12	37.8399	37.8399	37.7150	37.7150	+0.306%	591	-7.093%
2026-06-11	37.2250	37.5999	36.9100	37.5999	+1.443%	3,774	-6.808%
2026-06-10	37.2700	37.2832	37.0650	37.0650	-1.815%	451	-5.463%
2026-06-09	37.9700	38.0100	37.7321	37.7500	+0.013%	2,191	-7.179%
2026-06-08	38.2400	38.2400	37.7450	37.7450	-0.380%	4,330	-7.167%
2026-06-05	38.5100	38.5100	37.8890	37.8890	-2.065%	7,088	-7.519%
2026-06-04	38.7000	38.7200	38.6000	38.6881	-1.053%	2,717	-9.430%
2026-06-03	39.4200	39.4700	39.1000	39.1000	-1.387%	5,698	-10.384%
2026-06-02	39.2800	39.7001	39.2699	39.6500	+1.122%	3,850	-11.627%
2026-06-01	39.4600	39.4600	39.0200	39.2100	-0.394%	2,725	-10.635%
2026-05-29	39.3700	39.5200	39.3400	39.3650	+1.430%	3,255	-10.987%
2026-05-28	38.5900	38.9400	38.5900	38.8100	+0.817%	2,887	-9.714%
2026-05-27	38.4900	38.5900	38.3800	38.4954	-0.683%	2,203	-8.976%
2026-05-26	38.5300	38.8000	37.8300	38.7600	+2.275%	10,565	-9.598%
2026-05-22	37.8000	38.0799	37.8000	37.8979	-0.570%	74,487	-7.541%
2026-05-21	37.5100	38.1150	37.5100	38.1150	+0.887%	2,766	-8.068%
2026-05-20	37.4000	37.9300	37.4000	37.7800	+0.827%	4,201	-7.253%
2026-05-19	37.4450	37.5800	37.4400	37.4700	-0.873%	1,524	-6.485%
2026-05-18	37.7500	37.8500	37.6499	37.8000	+0.398%	8,380	-7.302%
2026-05-15	37.6500	37.8399	37.0000	37.6500	-2.449%	6,374	-6.932%
2026-05-14	38.6800	38.7700	38.4800	38.5953	-0.579%	4,365	-9.212%
2026-05-13	38.6400	38.9600	38.3100	38.8200	+0.687%	2,068	-9.737%
2026-05-12	38.7900	38.7900	38.2350	38.5550	-1.419%	6,089	-9.117%
2026-05-11	39.0000	39.3900	38.8701	39.1100	+0.917%	48,518	-10.407%
2026-05-08	38.7400	38.9000	38.7400	38.7548	+0.371%	4,558	-9.585%
2026-05-07	39.0000	39.0900	38.4830	38.6117	-1.846%	4,188	-9.250%
2026-05-06	39.2500	39.4600	39.1200	39.3379	+0.198%	3,118	-10.926%
2026-05-05	38.9800	39.2600	38.9800	39.2600	+1.277%	5,019	-10.749%
2026-05-04	38.9900	39.0300	38.7649	38.7649	-0.437%	10,631	-9.609%
2026-05-01	38.9500	39.0100	38.8600	38.9350	+0.191%	1,930	-10.004%
2026-04-30	38.1500	38.8800	38.1500	38.8607	+2.252%	4,973	-9.832%
2026-04-29	38.3500	38.3500	38.0050	38.0050	-0.602%	4,334	-7.802%
2026-04-28	38.4093	38.4093	38.1500	38.2350	-0.958%	1,606	-8.356%
2026-04-27	38.6990	38.6990	38.4900	38.6050	+1.082%	2,320	-9.235%
2026-04-24	38.3600	38.3600	38.0950	38.1919	+0.057%	3,276	-8.253%
2026-04-23	38.0200	38.4690	38.0200	38.1700	+0.759%	4,403	-8.200%
2026-04-22	38.1350	38.1350	37.8450	37.8823	+1.213%	1,495	-7.503%
2026-04-21	38.1200	38.1200	37.4283	37.4283	-1.608%	3,863	-6.381%
2026-04-20	38.1800	38.2600	37.9200	38.0400	+0.330%	11,164	-7.886%
2026-04-17	38.5500	38.5500	37.7700	37.9150	-1.649%	4,055	-7.583%
2026-04-16	38.9300	38.9300	38.3300	38.5506	-1.076%	6,233	-9.106%
2026-04-15	39.0400	39.0400	38.8800	38.9700	+0.516%	3,609	-10.085%
2026-04-14	38.9400	38.9400	38.7600	38.7700	+0.741%	1,648	-9.621%
2026-04-13	38.3800	39.4800	38.1872	38.4850	+0.580%	30,952	-8.952%
2026-04-10	38.1500	38.3699	38.1300	38.2631	+0.952%	10,074	-8.424%
2026-04-09	38.0000	38.0000	37.9023	37.9023	+0.869%	6,953	-7.552%
2026-04-08	38.1900	38.1900	37.5759	37.5759	+0.997%	1,076	-6.749%
2026-04-07	37.0500	37.2050	36.7000	37.2050	+0.270%	5,584	-5.819%
2026-04-06	37.1400	37.2100	36.9700	37.1050	-0.091%	5,160	-5.565%
2026-04-02	36.7000	37.2000	35.8000	37.1388	+0.132%	21,973	-5.651%
2026-04-01	36.4200	37.2400	36.4200	37.0900	+0.499%	2,804	-5.527%
2026-03-31	36.4000	36.9990	36.2700	36.9060	+2.659%	1,974	-5.056%
2026-03-30	36.0800	36.0800	35.8000	35.9500	+0.993%	3,864	-2.531%
2026-03-27	35.5900	36.5700	35.5900	35.5966	-2.140%	2,242	-1.564%
2026-03-26	36.5200	36.5500	36.3750	36.3750	-0.560%	5,495	-3.670%
2026-03-25	36.5500	36.7750	36.5500	36.5800	+1.920%	1,626	-4.210%
2026-03-24	35.2300	35.9700	35.2300	35.8910	+0.240%	1,671	-2.371%
2026-03-23	35.6600	36.0300	35.6600	35.8050	+0.570%	17,630	-2.137%
2026-03-20	36.0200	36.0200	35.5000	35.6022	-2.610%	5,086	-1.579%
2026-03-19	36.1600	36.6000	36.0950	36.5562	+1.371%	3,089	-4.148%
2026-03-18	36.0400	36.4060	36.0400	36.0617	-0.916%	1,170	-2.833%
2026-03-17	35.8100	36.5090	35.8100	36.3950	+0.639%	16,283	-3.723%
2026-03-16	36.0800	36.2500	36.0699	36.1638	+2.360%	1,587	-3.108%
2026-03-13	36.0200	36.0200	35.3150	35.3300	-1.009%	1,489	-0.821%
2026-03-12	35.8500	35.8500	35.6100	35.6900	-1.407%	2,931	-1.821%
2026-03-11	36.2100	36.2100	36.1300	36.1993	+0.317%	808	-3.203%
2026-03-10	36.2250	36.3750	36.0100	36.0850	-0.701%	2,795	-2.896%
2026-03-09	35.9000	36.3399	35.5400	36.3399	+0.506%	3,129	-3.577%
2026-03-06	35.9400	36.1569	35.9400	36.1569	+0.255%	1,432	-3.089%
2026-03-05	36.2600	36.2600	35.9850	36.0650	-0.620%	1,351	-2.842%
2026-03-04	36.0500	36.2900	36.0500	36.2900	+1.109%	637	-3.444%
2026-03-03	36.0400	36.0400	35.2400	35.8920	-3.347%	15,985	-2.374%
2026-03-02	36.9000	37.2500	36.9000	37.1350	+0.487%	2,130	-5.642%
2026-02-27	37.2100	37.2100	36.9100	36.9550	-1.275%	2,055	-5.182%
2026-02-26	37.3700	37.4400	37.1600	37.4322	-0.352%	3,610	-6.391%
2026-02-25	37.3100	37.7200	37.3100	37.5644	+0.507%	14,025	-6.720%
2026-02-24	37.3100	37.4853	37.3100	37.3750	+0.080%	1,003	-6.247%
2026-02-23	37.3000	37.3897	37.3000	37.3450	+0.271%	2,642	-6.172%
2026-02-20	37.1200	37.3499	37.1200	37.2442	+0.336%	2,315	-5.918%
2026-02-19	37.1200	37.2000	36.9987	37.1194	-0.524%	2,139	-5.602%
2026-02-18	37.5900	37.6800	37.2850	37.3150	-0.392%	4,018	-6.097%
2026-02-17	37.1400	37.5500	37.1400	37.4618	+1.523%	1,463	-6.465%
2026-02-13	36.7100	37.0400	36.7100	36.8999	-0.499%	2,793	-5.040%
2026-02-12	37.6400	37.9800	36.9450	37.0850	-0.514%	8,497	-5.514%
2026-02-11	37.3699	37.4200	37.1100	37.2767	+0.930%	7,633	-6.000%
2026-02-10	37.0000	37.0000	36.7499	36.9332	+0.594%	812	-5.126%
2026-02-09	36.6100	36.9000	36.6000	36.7150	+1.069%	3,784	-4.562%
2026-02-06	36.2400	36.3300	36.2400	36.3268	+2.309%	860	-3.542%
2026-02-05	35.7700	35.7700	35.5071	35.5071	-1.533%	1,899	-1.316%
2026-02-04	36.4900	36.4900	35.9700	36.0600	-0.315%	1,904	-2.829%
2026-02-03	36.1300	36.1740	36.0300	36.1740	+0.958%	1,187	-3.135%
2026-02-02	35.6200	35.8800	35.6200	35.8308	+0.045%	1,148	-2.207%
2026-01-30	36.2200	36.2200	35.7500	35.8147	-1.351%	2,726	-2.163%
2026-01-29	36.0100	36.3400	36.0100	36.3050	-0.370%	5,013	-3.484%
2026-01-28	36.2400	36.4400	36.2000	36.4400	-0.714%	1,943	-3.842%
2026-01-27	36.4200	36.7100	36.4200	36.7022	+1.989%	5,905	-4.529%
2026-01-26	35.7600	36.1700	35.7600	35.9865	+0.775%	6,361	-2.630%
2026-01-23	35.2000	35.7096	35.2000	35.7096	+0.643%	3,065	-1.875%
2026-01-22	35.1400	35.4816	35.1400	35.4816	+2.560%	2,975	-1.245%
2026-01-21	34.2000	34.6400	34.2000	34.5958	+0.613%	7,367	+1.284%
2026-01-20	34.6500	34.6500	34.2700	34.3850	-0.951%	5,163	+1.905%
2026-01-16	34.7300	34.7301	34.6900	34.7150	+0.463%	2,425	+0.936%
2026-01-15	34.7050	34.7050	34.5550	34.5550	-0.415%	1,887	+1.404%
2026-01-14	34.7000	34.7000	34.6000	34.6991	+0.714%	10,217	+0.982%
2026-01-13	34.4723	34.5300	34.3801	34.4531	+0.859%	1,753	+1.703%
2026-01-12	33.9301	34.3100	33.9301	34.1597	-0.324%	1,306	+2.577%
2026-01-09	34.4000	34.4000	34.2706	34.2706	+0.078%	822	+2.245%
2026-01-08	34.1800	34.2450	34.1250	34.2440	-0.199%	4,381	+2.324%
2026-01-07	34.4100	34.5500	34.2900	34.3122	-0.703%	4,059	+2.121%
2026-01-06	34.3100	34.5550	34.3100	34.5550	+1.477%	5,047	+1.404%
2026-01-05	33.9300	34.2721	33.7400	34.0522	+0.500%	30,525	+2.901%
2026-01-02	33.5800	33.8828	33.5800	33.8828	+1.964%	5,853	+3.415%
2025-12-31	33.2450	33.2500	33.1400	33.2303	-0.425%	2,828	+5.446%
2025-12-30	33.2000	33.4500	33.2000	33.3720	-0.144%	3,653	+4.998%
2025-12-29	33.3650	33.4500	33.3400	33.4200	-0.387%	5,834	+4.847%
2025-12-26	33.5048	33.5500	33.5048	33.5500	-0.140%	467	+4.441%
2025-12-24	33.5000	33.5972	33.5000	33.5972	+0.530%	2,125	+4.294%
2025-12-23	33.2900	33.4200	33.2350	33.4200	+0.602%	2,083	+4.847%
2025-12-22	32.5700	33.2200	32.4500	33.2200	-0.192%	30,771	+5.479%
2025-12-19	33.2500	33.2840	33.1800	33.2840	+0.453%	1,229	+5.276%
2025-12-18	33.1300	33.2050	33.1300	33.1340	+0.697%	2,010	+5.752%
2025-12-17	32.9048	32.9048	32.9048	32.9048	-1.512%	660	+6.489%
2025-12-16	33.5100	33.5100	33.3910	33.4100	-0.232%	676	+4.879%
2025-12-15	33.7000	33.7000	33.4876	33.4876	-0.123%	2,407	+4.636%
2025-12-12	33.5700	33.5800	33.5287	33.5287	+0.260%	2,343	+4.507%
2025-12-11	33.3350	33.5600	33.2700	33.4417	-0.010%	2,722	+4.779%
2025-12-10	33.2300	33.4451	33.2300	33.4451	+0.105%	2,062	+4.769%
2025-12-09	33.4270	33.4270	33.4100	33.4100	+0.078%	836	+4.879%
2025-12-08	33.4800	33.4800	33.2600	33.3838	+0.011%	1,589	+4.961%
2025-12-05	33.8110	33.8110	33.3800	33.3800	-1.374%	1,281	+4.973%
2025-12-04	33.7000	33.8600	33.7000	33.8450	+0.577%	1,650	+3.531%
2025-12-03	33.6300	33.6584	33.5700	33.6508	+0.181%	4,189	+4.128%
2025-12-02	33.4200	33.5900	33.4200	33.5900	+0.877%	825	+4.317%
2025-12-01	33.2981	33.2981	33.2981	33.2981	-1.073%	373	+5.231%
2025-11-28	33.4200	33.6591	33.4200	33.6591	+0.453%	776	+4.103%
2025-11-26	33.1500	33.5500	33.1500	33.5074	+0.725%	1,120	+4.574%
2025-11-25	33.1300	33.2661	33.1200	33.2661	+0.700%	8,111	+5.332%
2025-11-24	32.8000	33.0800	32.8000	33.0350	+1.055%	756	+6.069%
2025-11-21	32.4800	32.7400	32.2001	32.6900	+0.173%	2,261	+7.189%
2025-11-20	33.2000	33.2000	32.6334	32.6334	-0.905%	2,205	+7.375%
2025-11-19	32.9735	32.9735	32.7684	32.9315	-0.853%	3,918	+6.403%
2025-11-18	33.0620	33.2147	33.0620	33.2147	-0.823%	2,103	+5.495%
2025-11-17	33.2800	33.4904	33.2800	33.4904	+0.406%	622	+4.627%
2025-11-14	33.3065	33.3550	33.3065	33.3550	+0.057%	1,336	+5.052%
2025-11-13	33.4801	33.4801	33.3100	33.3360	-2.740%	1,292	+5.112%
2025-11-12	34.3200	34.3200	34.1000	34.2750	+0.836%	1,344	+2.232%
2025-11-11	33.9877	34.0000	33.8320	33.9910	-0.475%	2,104	+3.086%
2025-11-10	33.9700	34.1531	33.9700	34.1531	+1.314%	733	+2.597%
2025-11-07	33.4900	33.7400	33.2501	33.7100	-0.809%	1,643	+3.945%
2025-11-06	34.0000	34.0000	33.8800	33.9850	+0.431%	1,596	+3.104%
2025-11-05	33.6900	33.8956	33.6200	33.8393	+1.285%	2,136	+3.548%
2025-11-04	33.4000	33.5600	33.2905	33.4100	-0.580%	1,400	+4.879%
2025-11-03	33.7400	33.7400	33.3500	33.6050	+1.174%	1,689	+4.270%
2025-10-31	33.0400	33.4300	33.0400	33.2150	-0.509%	1,731	+5.495%
2025-10-30	33.7300	33.7300	33.2000	33.3849	-0.120%	8,495	+4.958%
2025-10-29	33.4100	33.4250	33.4100	33.4250	-0.298%	242	+4.832%
2025-10-28	33.3200	33.5850	33.3200	33.5250	+0.359%	1,230	+4.519%
2025-10-27	33.8100	33.8100	33.2110	33.4050	-0.214%	4,565	+4.894%
2025-10-24	33.6600	33.6600	33.3800	33.4766	+0.477%	5,786	+4.670%
2025-10-23	33.4500	33.4500	33.1500	33.3178	+0.704%	1,154	+5.169%
2025-10-22	33.1000	33.2605	33.0500	33.0850	-0.494%	1,534	+5.909%
2025-10-21	33.3550	33.3550	33.1795	33.2491	-1.000%	1,190	+5.386%
2025-10-20	33.3400	33.7100	33.3400	33.5848	+0.375%	3,468	+4.333%
2025-10-17	33.3983	33.6599	33.3983	33.4592	-0.567%	2,241	+4.725%
2025-10-16	33.8600	33.8600	33.6500	33.6500	+0.613%	1,318	+4.131%
2025-10-15	33.5500	33.6700	33.4450	33.4450	+0.738%	1,490	+4.769%
2025-10-14	33.0966	33.2750	33.0966	33.2000	-0.658%	867	+5.542%
2025-10-13	33.6500	33.6500	33.2600	33.4200	+1.396%	2,066	+4.847%
2025-10-10	33.3500	33.3500	32.9196	32.9600	-1.229%	1,152	+6.311%
2025-10-09	33.6300	33.6300	33.3700	33.3700	-0.075%	955	+5.004%
2025-10-08	33.3950	33.3950	33.3950	33.3950	+0.724%	201	+4.926%
2025-10-07	33.1589	33.3690	33.0963	33.1550	-0.780%	3,666	+5.685%
2025-10-06	33.0400	33.5700	33.0400	33.4158	+1.796%	4,733	+4.861%
2025-10-03	32.6410	32.8264	32.6410	32.8264	+0.935%	1,851	+6.743%
2025-10-02	32.5300	32.5300	32.5222	32.5222	-0.070%	302	+7.742%
2025-10-01	32.0700	32.5450	32.0700	32.5450	+2.199%	1,691	+7.666%
2025-09-30	31.6500	31.8800	31.6500	31.8447	-0.205%	873	+10.034%
2025-09-29	31.7000	32.0000	31.7000	31.9100	+1.569%	4,198	+9.809%
2025-09-26	31.1701	31.5199	31.1701	31.4172	+0.412%	2,546	+11.531%
2025-09-25	31.2884	31.2884	31.2884	31.2884	-0.447%	143	+11.990%
2025-09-24	31.3545	31.4700	31.3545	31.4288	-0.129%	1,813	+11.490%
2025-09-23	31.4536	31.5900	31.4536	31.4694	+0.891%	1,136	+11.346%
2025-09-22	31.1800	31.1916	31.0600	31.1916	+0.793%	3,108	+12.338%
2025-09-19	31.1000	31.1000	30.7700	30.9461	-0.252%	13,852	+13.229%
2025-09-18	30.9700	31.0242	30.8300	31.0242	-0.420%	18,274	+12.944%
2025-09-17	31.3415	31.3800	31.1200	31.1549	-0.140%	2,218	+12.470%
2025-09-16	31.4000	31.4000	30.9900	31.1987	+0.132%	2,489	+12.312%
2025-09-15	30.0500	31.3000	30.0500	31.1575	+0.882%	2,426	+12.461%
2025-09-12	30.8500	30.8850	30.8500	30.8850	-0.318%	1,857	+13.453%
2025-09-11	31.0692	31.1300	30.9836	30.9836	+0.368%	2,488	+13.092%
2025-09-10	31.0000	31.0000	30.8700	30.8700	+0.800%	776	+13.508%
2025-09-09	30.4300	30.6250	30.4300	30.6250	-0.860%	1,395	+14.416%
2025-09-08	30.7700	30.8907	30.7700	30.8907	+0.197%	819	+13.432%
2025-09-05	30.5000	30.8300	30.5000	30.8300	+1.946%	1,447	+13.656%
2025-09-04	30.4100	30.4100	30.2416	30.2416	+0.304%	541	+15.867%
2025-09-03	28.5300	30.2100	28.5300	30.1500	+0.467%	4,799	+16.219%
2025-09-02	29.9500	30.2100	29.9400	30.0100	-1.832%	6,743	+16.761%
2025-08-29	30.5400	30.5700	30.5400	30.5700	-0.245%	227	+14.622%
2025-08-28	30.3900	30.7773	30.3900	30.6450	+0.541%	941	+14.342%
2025-08-27	30.3900	30.5100	30.3600	30.4800	+0.934%	1,723	+14.961%
2025-08-26	30.2100	30.3897	30.1200	30.1980	-0.027%	2,275	+16.034%
2025-08-25	30.1500	30.3444	30.0600	30.2061	-0.996%	2,403	+16.003%
2025-08-22	29.9400	30.5700	29.9400	30.5100	+1.853%	3,828	+14.848%
2025-08-21	29.9100	29.9550	29.8665	29.9550	-0.647%	655	+16.975%
2025-08-20	30.2958	30.2958	30.0300	30.1500	-0.062%	350	+16.219%
2025-08-19	30.3600	30.3600	30.1686	30.1686	-0.581%	370	+16.147%
2025-08-18	30.1500	30.4500	30.1500	30.3450	+0.948%	1,804	+15.472%
2025-08-15	29.6100	30.0600	29.5500	30.0600	+1.571%	1,178	+16.567%
2025-08-14	29.5200	29.6013	29.4900	29.5950	-0.697%	1,427	+18.398%
2025-08-13	29.9400	29.9400	29.7600	29.8026	-0.509%	1,611	+17.574%
2025-08-12	29.7000	29.9550	29.7000	29.9550	+0.554%	786	+16.975%
2025-08-11	29.6100	29.8200	29.5800	29.7900	-0.750%	2,729	+17.623%
2025-08-08	30.0900	30.1500	29.9700	30.0150	+0.345%	2,165	+16.742%
2025-08-07	29.8200	29.9700	29.8200	29.9118	+0.510%	1,712	+17.144%
2025-08-06	29.7600	29.8797	29.6910	29.7600	+0.456%	562	+17.742%
2025-08-05	29.6400	29.6400	29.6250	29.6250	-0.725%	178	+18.278%
2025-08-04	29.6400	29.9397	29.6400	29.8413	-0.130%	985	+17.421%
2025-08-01	29.8800	29.8800	29.7000	29.8800	+0.353%	3,179	+17.269%
2025-07-31	29.7300	30.0900	29.7300	29.7750	-0.351%	8,751	+17.683%
2025-07-30	30.0555	30.2373	29.7600	29.8800	-0.801%	4,057	+17.269%
2025-07-29	30.3150	30.3150	30.1200	30.1212	-0.738%	702	+16.330%
2025-07-28	30.5100	30.5409	30.2286	30.3450	-0.979%	4,310	+15.472%
2025-07-25	30.6600	30.7200	30.4800	30.6450	-0.363%	1,186	+14.342%
2025-07-24	30.9300	30.9300	30.6600	30.7566	-0.609%	1,373	+13.927%
2025-07-23	30.7800	30.9600	30.7800	30.9450	+0.221%	506	+13.233%
2025-07-22	30.6000	30.9900	30.6000	30.8769	+1.803%	3,611	+13.483%
2025-07-21	30.2712	30.3903	30.1800	30.3300	+1.353%	1,783	+15.529%
2025-07-18	29.8500	29.9700	29.8500	29.9250	+0.302%	6,213	+17.093%
2025-07-17	29.8590	29.8590	29.7900	29.8350	-0.351%	1,127	+17.446%
2025-07-16	29.8800	29.9700	29.8500	29.9400	-0.200%	1,405	+17.034%
2025-07-15	30.0600	30.2100	29.9400	30.0000	+0.301%	934	+16.800%
2025-07-14	29.9100	29.9100	29.7000	29.9100	+0.403%	865	+17.151%
2025-07-11	29.8200	29.8200	29.4600	29.7900	-0.401%	7,342	+17.623%
2025-07-10	29.9100	29.9100	29.7300	29.9100	-0.796%	997	+17.151%
2025-07-09	29.8800	30.1500	29.8800	30.1500	+1.107%	4,733	+16.219%
2025-07-08	29.8200	29.8200	29.5800	29.8200	-0.600%	853	+17.505%
2025-07-07	30.0300	30.2112	29.9100	30.0000	-1.381%	2,537	+16.800%
2025-07-03	29.8800	30.4200	29.8800	30.4200	+1.603%	1,277	+15.187%
2025-07-02	29.7000	29.9400	29.7000	29.9400	+1.217%	524	+17.034%
2025-07-01	29.4000	29.5800	29.4000	29.5800	+0.715%	585	+18.458%
2025-06-30	29.0400	29.3700	28.9503	29.3700	+1.241%	1,053	+19.305%
2025-06-27	29.0700	29.2500	28.9800	29.0100	-0.566%	1,078	+20.786%
2025-06-26	28.9800	29.1750	28.9800	29.1750	+1.408%	2,053	+20.103%
2025-06-25	28.7982	28.8750	28.6803	28.7700	-0.827%	591	+21.794%
2025-06-24	28.8000	29.1912	28.8000	29.0100	+1.363%	3,655	+20.786%
2025-06-23	28.3500	28.6200	28.3500	28.6200	+1.059%	1,654	+22.432%
2025-06-20	28.7700	28.7700	28.3200	28.3200	-1.048%	1,466	+23.729%
2025-06-18	28.4400	28.6200	28.3200	28.6200	+0.315%	489	+22.432%
2025-06-17	29.0400	29.0400	28.5300	28.5300	-2.860%	3,962	+22.818%
2025-06-16	29.1600	29.3700	29.1300	29.3700	+1.661%	2,399	+19.305%
2025-06-13	28.7082	28.8900	28.5900	28.8900	+0.627%	657	+21.288%
2025-06-12	28.7100	28.9200	28.6800	28.7100	0.000%	675	+22.048%
2025-06-11	28.5900	28.8300	28.5900	28.7100	-0.052%	1,235	+22.048%
2025-06-10	28.3500	28.8600	28.3500	28.7250	+1.323%	1,224	+21.984%
2025-06-09	28.1550	28.3500	28.1550	28.3500	+0.854%	773	+23.598%
2025-06-06	28.1400	28.1400	28.0500	28.1100	+0.305%	408	+24.653%
2025-06-05	28.1700	28.2000	27.9000	28.0245	-0.091%	350	+25.033%
2025-06-04	28.1100	28.1700	28.0200	28.0500	+0.754%	640	+24.920%
2025-06-03	27.5745	27.8400	27.5745	27.8400	+0.324%	597	+25.862%
2025-06-02	27.9000	27.9000	27.4800	27.7500	-0.323%	1,503	+26.270%
2025-05-30	27.6900	27.8400	27.6900	27.8400	+0.433%	1,929	+25.862%
2025-05-29	27.4500	27.7200	27.4500	27.7200	+1.371%	315	+26.407%
2025-05-28	27.3300	27.4620	27.3000	27.3450	-0.600%	1,982	+28.140%
2025-05-27	27.5400	27.6000	27.5100	27.5100	+0.328%	949	+27.372%
2025-05-23	27.1197	27.4200	27.0900	27.4200	+1.556%	1,319	+27.790%
2025-05-22	26.1900	27.1200	26.1900	27.0000	-1.854%	2,078	+29.778%
2025-05-21	27.8391	27.8391	27.5100	27.5100	-2.343%	513	+27.372%
2025-05-20	27.7500	28.1700	27.7500	28.1700	+2.065%	2,904	+24.388%
2025-05-19	27.2700	27.6000	27.2700	27.6000	-0.109%	2,509	+26.957%
2025-05-16	27.3900	27.6300	27.3072	27.6300	+0.769%	313	+26.819%
2025-05-15	27.3372	27.4200	27.2400	27.4191	-0.003%	838	+27.794%
2025-05-14	27.5700	27.5700	27.3012	27.4200	-0.868%	9,149	+27.790%
2025-05-13	27.3000	27.6600	27.3000	27.6600	+2.217%	1,412	+26.681%
2025-05-12	26.9700	27.0600	26.8800	27.0600	+0.895%	1,983	+29.490%
2025-05-09	26.8800	26.9100	26.7546	26.8200	+1.074%	1,093	+30.649%
2025-05-08	26.5500	26.6400	26.4900	26.5350	-0.394%	2,541	+32.052%
2025-05-07	26.6400	26.6400	26.3703	26.6400	+0.226%	901	+31.532%
2025-05-06	26.4648	26.8800	26.4648	26.5800	-0.337%	1,215	+31.828%
2025-05-05	26.5500	26.6700	26.3130	26.6700	+0.794%	3,740	+31.384%
2025-05-02	26.5500	26.6850	26.4600	26.4600	-0.451%	2,344	+32.426%
2025-05-01	26.4600	26.6250	26.4300	26.5800	+0.796%	498	+31.828%
2025-04-30	26.1600	26.4000	26.1300	26.3700	-0.170%	391	+32.878%
2025-04-29	26.5500	26.5500	26.4150	26.4150	-0.170%	544	+32.652%
2025-04-28	26.3400	26.4900	26.3400	26.4600	-0.113%	276	+32.426%
2025-04-25	26.3250	26.5200	26.3250	26.4900	-0.113%	566	+32.276%
2025-04-24	26.1600	26.5497	26.1600	26.5200	+2.791%	1,589	+32.127%
2025-04-23	25.9800	26.1150	25.8000	25.8000	-0.807%	12,740	+35.814%
2025-04-22	25.9470	26.1300	25.8303	26.0100	+1.404%	2,018	+34.717%
2025-04-21	25.6800	25.7100	25.4400	25.6500	-0.350%	1,378	+36.608%
2025-04-17	25.5600	25.8900	25.4700	25.7400	+0.351%	1,366	+36.131%
2025-04-16	25.5000	25.8297	25.5000	25.6500	+0.825%	390	+36.608%
2025-04-15	25.5300	25.6800	25.4400	25.4400	-0.118%	2,150	+37.736%
2025-04-14	24.6000	25.5900	24.6000	25.4700	+0.831%	7,800	+37.574%
2025-04-11	24.8400	25.2600	24.7050	25.2600	+2.558%	2,820	+38.717%
2025-04-10	24.5400	24.6903	24.3000	24.6300	-0.485%	2,415	+42.266%
2025-04-09	23.5650	24.7500	21.9000	24.7500	+5.297%	2,350	+41.576%
2025-04-08	24.2400	24.3300	23.4300	23.5050	-0.838%	3,889	+49.075%
2025-04-07	23.9400	24.0900	23.5950	23.7036	-2.934%	11,299	+47.826%
2025-04-04	25.1400	25.1400	24.4200	24.4200	-6.437%	3,782	+43.489%
2025-04-03	25.9800	26.1150	25.9800	26.1000	+1.874%	1,689	+34.253%
2025-04-02	25.4700	25.6200	25.4700	25.6200	+0.589%	1,255	+36.768%
2025-04-01	25.2300	25.4700	25.2300	25.4700	+3.410%	11,933	+37.574%
2025-03-31	25.2000	25.4400	24.6300	24.6300	-3.298%	136,113	+42.266%
2025-03-28	25.4700	25.5738	25.4190	25.4700	-0.059%	796	+37.574%
2025-03-27	25.3500	25.5600	25.3500	25.4850	+0.490%	594	+37.493%
2025-03-26	25.4790	25.4985	25.3200	25.3608	-1.473%	1,222	+38.166%
2025-03-25	25.5858	25.7400	25.5600	25.7400	+1.001%	6,287	+36.131%
2025-03-24	25.7700	25.7700	25.4100	25.4850	-1.337%	4,449	+37.493%
2025-03-21	25.8600	25.8699	25.6800	25.8303	-0.691%	4,071	+35.655%
2025-03-20	25.8900	26.0100	25.8900	26.0100	-0.115%	337	+34.717%
2025-03-19	25.9500	26.0400	25.8960	26.0400	-0.122%	994	+34.562%
2025-03-18	26.0406	26.1000	26.0130	26.0718	-0.622%	1,469	+34.398%
2025-03-17	25.8900	26.3100	25.8900	26.2350	+1.157%	7,076	+33.562%
2025-03-14	25.8852	26.0190	25.8600	25.9350	+0.699%	768	+35.107%
2025-03-13	25.7703	25.8300	25.6500	25.7550	-0.406%	17,799	+36.051%
2025-03-12	25.7100	25.9200	25.6560	25.8600	-0.231%	31,182	+35.499%
2025-03-11	25.8954	26.0100	25.7700	25.9200	+0.248%	1,547	+35.185%
2025-03-10	25.8300	26.0400	25.7100	25.8558	-0.457%	3,248	+35.521%
2025-03-07	25.7400	26.0670	25.7400	25.9746	+1.861%	1,085	+34.901%
2025-03-06	25.5600	25.5930	25.4700	25.5000	-0.352%	4,065	+37.412%
2025-03-05	25.5600	25.7100	25.4400	25.5900	+0.117%	13,977	+36.928%
2025-03-04	25.3200	25.5600	25.0812	25.5600	+0.948%	6,328	+37.089%
2025-03-03	25.8300	25.8300	25.3200	25.3200	-0.939%	3,442	+38.389%
2025-02-28	25.5300	25.5900	25.2909	25.5600	+0.828%	15,735	+37.089%
2025-02-27	25.6800	25.6875	25.3500	25.3500	-2.650%	1,403	+38.225%
2025-02-26	26.1600	26.3088	26.0100	26.0400	-0.029%	2,223	+34.562%
2025-02-25	25.8900	26.1000	25.8600	26.0475	+1.441%	2,906	+34.523%
2025-02-24	25.6800	25.8000	25.6500	25.6776	-0.009%	3,577	+36.461%
2025-02-21	25.7700	25.8900	25.5600	25.6800	-0.465%	964	+36.449%
2025-02-20	25.6200	25.8000	25.5750	25.8000	+0.703%	1,322	+35.814%
2025-02-19	25.5600	25.6200	25.4700	25.6200	+0.826%	1,066	+36.768%
2025-02-18	25.4400	25.4700	25.3800	25.4100	-0.236%	4,221	+37.898%
2025-02-14	25.3500	25.5600	25.3500	25.4700	+1.555%	1,755	+37.574%
2025-02-13	25.0800	25.1400	24.9300	25.0800	+0.127%	1,302	+39.713%
2025-02-12	24.8700	25.1100	24.8700	25.0482	+0.132%	6,191	+39.890%
2025-02-11	24.9000	25.0500	24.8700	25.0152	+0.078%	8,758	+40.075%
2025-02-10	25.0500	25.0800	24.9156	24.9957	+1.238%	3,436	+40.184%
2025-02-07	25.1400	25.1400	24.6900	24.6900	-2.948%	5,617	+41.920%
2025-02-06	25.4700	25.6200	25.3200	25.4400	-0.353%	10,353	+37.736%
2025-02-05	25.2900	25.5600	25.2900	25.5300	+1.287%	18,678	+37.250%
2025-02-04	24.9600	25.2900	24.9000	25.2057	+1.186%	1,807	+39.016%
2025-02-03	24.8400	25.1100	24.7800	24.9102	-1.735%	14,137	+40.665%
2025-01-31	25.4400	25.5600	25.3230	25.3500	-0.131%	2,293	+38.225%
2025-01-30	25.2300	25.4829	25.2300	25.3833	+0.371%	2,186	+38.044%
2025-01-29	25.3500	25.4400	25.2000	25.2894	-0.122%	2,726	+38.556%

.dark-mode .ZPFCqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPFCqV{ color: #333333; background-color: white; border: 2px solid #333333; }RNRGGlobal X Funds Global X Renewable Energy Producers ETFstock NASDAQ ETF

RNRG
Global X Funds Global X Renewable Energy Producers ETF
stock NASDAQ ETF