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 )

9.920 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 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 (%)
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%)
Jan 02, 2024 11.07 11.17 11.07 11.07 8,897 -0.21(-1.86%)
Dec 29, 2023 11.28 11.37 11.28 11.28 16,759 -0.05(-0.44%)
Dec 28, 2023 11.31 11.39 11.30 11.33 30,229 -0.01(-0.07%)
Dec 27, 2023 11.26 11.39 11.26 11.34 48,076 +0.08(+0.71%)
Dec 26, 2023 11.13 11.30 11.13 11.26 12,719 +0.07(+0.62%)
Dec 22, 2023 11.14 11.28 11.14 11.19 12,819 +0.03(+0.29%)
Dec 21, 2023 11.07 11.17 11.06 11.16 15,407 +0.21(+1.88%)
Dec 20, 2023 11.07 11.10 10.90 10.95 28,413 -0.12(-1.08%)
Dec 19, 2023 10.97 11.12 10.97 11.07 18,512 +0.15(+1.36%)
Dec 18, 2023 10.97 10.99 10.83 10.92 21,050 +0.00(+0.00%)
Dec 15, 2023 10.98 11.04 10.92 10.92 11,407 -0.02(-0.18%)
Dec 14, 2023 10.85 11.01 10.85 10.94 55,746 +0.42(+3.96%)
Dec 13, 2023 10.15 10.57 10.15 10.52 18,233 +0.30(+2.91%)
Dec 12, 2023 10.21 10.23 10.10 10.23 188,857 -0.09(-0.87%)
Dec 11, 2023 10.33 10.35 10.28 10.31 13,867 -0.12(-1.14%)
Dec 08, 2023 10.43 10.50 10.39 10.43 98,786 -0.06(-0.57%)
Dec 07, 2023 10.46 10.56 10.46 10.49 28,806 +0.01(+0.09%)
Dec 06, 2023 10.51 10.58 10.48 10.48 16,409 +0.04(+0.38%)
Dec 05, 2023 10.38 10.46 10.36 10.44 25,724 +0.04(+0.38%)
Dec 04, 2023 10.36 10.47 10.36 10.40 5,697 -0.09(-0.85%)
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.