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 )

9.380 -0.010 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 9.370 9.412 9.360 9.380 2,709 -0.01(-0.11%)
Apr 18, 2024 9.390 9.450 9.330 9.390 14,812 -0.00(-0.01%)
Apr 17, 2024 9.350 9.440 9.321 9.391 26,629 +0.06(+0.60%)
Apr 16, 2024 9.310 9.350 9.310 9.335 4,836 -0.07(-0.78%)
Apr 15, 2024 9.540 9.540 9.361 9.409 18,614 -0.17(-1.78%)
Apr 12, 2024 9.610 9.720 9.570 9.580 6,327 -0.13(-1.36%)
Apr 11, 2024 9.760 9.760 9.640 9.713 9,042 +0.05(+0.54%)
Apr 10, 2024 9.660 9.690 9.660 9.660 4,288 -0.27(-2.67%)
Apr 09, 2024 9.830 9.950 9.830 9.925 10,300 +0.17(+1.76%)
Apr 08, 2024 9.670 9.803 9.670 9.753 20,046 +0.11(+1.18%)
Apr 05, 2024 9.620 9.670 9.620 9.640 7,592 -0.09(-0.92%)
Apr 04, 2024 9.780 9.853 9.700 9.730 8,506 +0.04(+0.41%)
Apr 03, 2024 9.590 9.690 9.590 9.690 5,161 -0.02(-0.21%)
Apr 02, 2024 9.700 9.720 9.661 9.710 14,746 -0.09(-0.92%)
Apr 01, 2024 9.780 9.833 9.730 9.800 16,463 -0.05(-0.51%)
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%)
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.