Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Renewable Energy Producers ETF (NQ: RNRG )

10.38 +0.04 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Mar 28, 2024 9.840 9.850 9.800 9.850 17,027 +0.01(+0.10%)
Mar 27, 2024 9.680 9.850 9.680 9.840 5,561 +0.14(+1.44%)
Mar 26, 2024 9.720 9.750 9.680 9.700 10,808 -0.04(-0.41%)
Mar 25, 2024 9.740 9.790 9.700 9.740 10,740 -0.02(-0.20%)
Mar 22, 2024 9.750 9.830 9.750 9.760 6,908 +0.01(+0.10%)
Mar 21, 2024 9.815 9.815 9.750 9.750 2,776 -0.05(-0.46%)
Mar 20, 2024 9.590 9.827 9.590 9.795 16,662 +0.19(+1.93%)
Mar 19, 2024 9.560 9.700 9.560 9.610 19,314 +0.01(+0.06%)
Mar 18, 2024 9.650 9.690 9.599 9.605 65,166 -0.05(-0.47%)
Mar 15, 2024 9.698 9.698 9.620 9.650 5,232 -0.09(-0.92%)
Mar 14, 2024 9.800 9.840 9.670 9.740 4,909 +0.06(+0.62%)
Mar 13, 2024 9.780 9.780 9.670 9.680 6,349 -0.11(-1.17%)
Mar 12, 2024 9.890 9.920 9.770 9.795 14,462 -0.19(-1.95%)
Mar 11, 2024 9.980 10.02 9.970 9.989 14,316 -0.03(-0.31%)
Mar 08, 2024 10.02 10.10 10.00 10.02 6,180 +0.00(+0.00%)
Mar 07, 2024 9.950 10.03 9.950 10.02 8,226 +0.06(+0.60%)
Mar 06, 2024 9.950 9.970 9.900 9.960 4,103 +0.20(+2.05%)
Mar 05, 2024 9.750 9.815 9.710 9.760 15,473 +0.02(+0.21%)
Mar 04, 2024 9.750 9.750 9.670 9.740 5,503 -0.04(-0.41%)
Mar 01, 2024 9.685 9.870 9.685 9.780 34,380 +0.03(+0.31%)
Feb 29, 2024 9.760 9.760 9.690 9.750 23,265 +0.13(+1.31%)
Feb 28, 2024 9.580 9.699 9.570 9.624 8,804 -0.14(-1.40%)
Feb 27, 2024 9.750 9.790 9.680 9.760 9,374 +0.09(+0.98%)
Feb 26, 2024 9.700 9.724 9.640 9.666 25,252 -0.08(-0.86%)
Feb 23, 2024 9.790 9.800 9.720 9.750 12,235 -0.09(-0.91%)
Feb 22, 2024 9.940 9.940 9.840 9.840 5,051 -0.09(-0.91%)
Feb 21, 2024 9.929 9.980 9.920 9.930 18,097 +0.00(+0.00%)
Feb 20, 2024 9.930 9.980 9.927 9.930 23,442 -0.02(-0.15%)
Feb 16, 2024 9.910 10.03 9.910 9.945 44,592 -0.07(-0.75%)
Feb 15, 2024 9.930 10.04 9.930 10.02 6,386 +0.13(+1.31%)
Feb 14, 2024 9.830 9.910 9.830 9.890 2,964 +0.12(+1.24%)
Feb 13, 2024 9.870 9.900 9.730 9.769 10,262 -0.29(-2.84%)
Feb 12, 2024 9.930 10.10 9.930 10.05 4,743 +0.11(+1.06%)
Feb 09, 2024 9.950 9.990 9.890 9.950 5,364 -0.02(-0.20%)
Feb 08, 2024 10.06 10.06 9.948 9.970 4,939 -0.09(-0.89%)
Feb 07, 2024 10.04 10.11 10.04 10.06 11,126 +0.04(+0.40%)
Feb 06, 2024 9.900 10.04 9.881 10.02 9,424 +0.11(+1.11%)
Feb 05, 2024 9.990 10.01 9.886 9.910 16,328 -0.21(-2.08%)
Feb 02, 2024 10.17 10.17 10.07 10.12 10,278 -0.23(-2.22%)
Feb 01, 2024 10.22 10.39 10.22 10.35 5,500 +0.14(+1.37%)
Jan 31, 2024 10.28 10.40 10.20 10.21 7,079 -0.01(-0.10%)
Jan 30, 2024 10.20 10.27 10.18 10.22 15,916 -0.08(-0.78%)
Jan 29, 2024 10.19 10.31 10.19 10.30 11,158 +0.10(+0.98%)
Jan 26, 2024 10.33 10.33 10.20 10.20 9,901 -0.08(-0.78%)
Jan 25, 2024 10.22 10.32 10.21 10.28 18,421 +0.05(+0.49%)
Jan 24, 2024 10.40 10.40 10.20 10.23 4,289 +0.02(+0.20%)
Jan 23, 2024 10.15 10.23 10.15 10.21 18,842 +0.06(+0.59%)
Jan 22, 2024 10.14 10.29 10.12 10.15 20,004 -0.07(-0.68%)
Jan 19, 2024 10.12 10.24 10.10 10.22 30,157 +0.03(+0.29%)
Jan 18, 2024 10.19 10.19 10.14 10.19 5,246 -0.06(-0.59%)
Jan 17, 2024 10.23 10.25 10.19 10.25 52,569 -0.22(-2.10%)
Jan 16, 2024 10.64 10.64 10.43 10.47 10,334 -0.36(-3.32%)
Jan 12, 2024 10.86 10.91 10.82 10.83 4,834 -0.05(-0.46%)
Jan 11, 2024 10.92 10.99 10.78 10.88 30,247 -0.15(-1.36%)
Jan 10, 2024 10.94 11.03 10.92 11.03 39,596 +0.08(+0.73%)
Jan 09, 2024 10.97 10.99 10.92 10.95 12,021 -0.07(-0.64%)
Jan 08, 2024 10.97 11.04 10.94 11.02 13,990 +0.09(+0.82%)
Jan 05, 2024 10.94 11.09 10.90 10.93 5,507 -0.03(-0.27%)
Jan 04, 2024 10.89 10.99 10.89 10.96 9,724 -0.01(-0.09%)
Jan 03, 2024 11.00 11.00 10.90 10.97 7,149 -0.10(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.