MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RNRG — Global X Funds Global X Renewable Energy Producers ETF
NasdaqGlobal X Funds Global X Renewable Energy Producers ETF
$31.93
-0.40(-1.22%)
- O
- 31.94
- H
- 31.94
- L
- 31.93
- V
- 703.85
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.93
Period Return+20.54%
Period High$39.70
Period Low$26.13
Avg Daily Volume4.0K
Total Trading Days365
RNRG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.94 | $31.94 | $31.93 | $31.93 | $-0.40 | -1.22% | 704 | $31.86 | $31.93 $31.94 |
| Oct 6, 2026 | $32.26 | $32.33 | $32.20 | $32.33 | +$0.15 | +0.45% | 2,112 | $32.26 | $32.20 $32.33 |
| Oct 5, 2026 | $32.16 | $32.18 | $32.16 | $32.18 | +$0.20 | +0.62% | 1,180 | $32.17 | $32.16 $32.18 |
| Oct 2, 2026 | $31.82 | $31.98 | $31.82 | $31.98 | +$0.27 | +0.84% | 344 | $31.90 | $31.82 $31.98 |
| Oct 1, 2026 | $31.72 | $31.72 | $31.72 | $31.72 | $-0.49 | -1.52% | 392 | $31.77 | $31.72 $31.72 |
| Sep 30, 2026 | $32.20 | $32.20 | $32.20 | $32.20 | +$0.11 | +0.35% | 362 | $32.13 | $32.20 $32.20 |
| Sep 29, 2026 | $32.07 | $32.09 | $32.07 | $32.09 | $-0.10 | -0.31% | 310 | $32.05 | $32.07 $32.09 |
| Sep 28, 2026 | $32.14 | $32.20 | $31.86 | $32.19 | $-0.27 | -0.83% | 2,205 | $32.14 | $31.86 $32.20 |
| Sep 25, 2026 | $32.36 | $32.46 | $32.36 | $32.46 | +$0.12 | +0.38% | 417 | $32.40 | $32.36 $32.46 |
| Sep 24, 2026 | $32.28 | $32.48 | $32.28 | $32.34 | $-0.59 | -1.80% | 2,745 | $32.34 | $32.28 $32.48 |
| Sep 23, 2026 | $32.98 | $32.98 | $32.93 | $32.93 | $-0.67 | -1.99% | 660 | $33.07 | $32.93 $32.98 |
| Sep 22, 2026 | $33.30 | $33.60 | $33.30 | $33.60 | +$0.13 | +0.39% | 1,350 | $33.34 | $33.30 $33.60 |
| Sep 21, 2026 | $33.46 | $33.57 | $33.35 | $33.47 | +$0.02 | +0.06% | 907 | $33.44 | $33.35 $33.57 |
| Sep 18, 2026 | $33.45 | $33.45 | $33.45 | $33.45 | $-0.11 | -0.31% | 528 | $33.28 | $33.45 $33.45 |
| Sep 17, 2026 | $33.55 | $33.55 | $33.55 | $33.55 | +$0.52 | +1.57% | 316 | $33.48 | $33.55 $33.55 |
| Sep 16, 2026 | $33.13 | $33.13 | $32.95 | $33.03 | +$0.15 | +0.46% | 768 | $33.03 | $32.95 $33.13 |
| Sep 15, 2026 | $32.83 | $32.88 | $32.82 | $32.88 | $-0.18 | -0.55% | 1,005 | $32.87 | $32.82 $32.88 |
| Sep 14, 2026 | $33.00 | $33.06 | $32.84 | $33.06 | $-0.72 | -2.12% | 713 | $32.95 | $32.84 $33.06 |
| Sep 11, 2026 | $33.82 | $33.93 | $33.78 | $33.78 | $-0.17 | -0.50% | 814 | $33.86 | $33.78 $33.93 |
| Sep 10, 2026 | $33.98 | $33.98 | $33.83 | $33.95 | $-0.34 | -1.01% | 1,306 | $33.90 | $33.83 $33.98 |
| Sep 9, 2026 | $34.64 | $34.65 | $34.29 | $34.29 | $-0.37 | -1.07% | 907 | $34.46 | $34.29 $34.65 |
| Sep 8, 2026 | $34.37 | $34.68 | $34.37 | $34.67 | +$0.32 | +0.94% | 4,696 | $34.42 | $34.37 $34.68 |
| Sep 4, 2026 | $34.17 | $34.34 | $34.17 | $34.34 | +$0.19 | +0.57% | 880 | $34.17 | $34.17 $34.34 |
| Sep 3, 2026 | $34.35 | $34.35 | $34.15 | $34.15 | $-0.06 | -0.16% | 1,709 | $34.18 | $34.15 $34.35 |
| Sep 2, 2026 | $34.19 | $34.23 | $34.11 | $34.21 | +$0.01 | +0.01% | 1,297 | $34.17 | $34.11 $34.23 |
| Sep 1, 2026 | $34.19 | $34.20 | $34.19 | $34.20 | +$0.01 | +0.03% | 513 | $34.23 | $34.19 $34.20 |
| Aug 31, 2026 | $34.21 | $34.21 | $34.04 | $34.19 | $-0.09 | -0.27% | 1,371 | $34.11 | $34.04 $34.21 |
| Aug 28, 2026 | $34.12 | $34.28 | $34.12 | $34.28 | $-0.43 | -1.25% | 797 | $34.24 | $34.12 $34.28 |
| Aug 27, 2026 | $34.69 | $34.72 | $34.69 | $34.72 | +$0.18 | +0.54% | 459 | $34.58 | $34.69 $34.72 |
| Aug 26, 2026 | $34.41 | $34.53 | $34.41 | $34.53 | $-0.21 | -0.60% | 252 | $34.45 | $34.41 $34.53 |