Global X ETFs Icav Global X Renewable Energ Producer Ucits
(RNRG)
Sector: n/a
Historic Prices - up to 10 years
|
16/04/2025
|
$8.68
|
$8.68
|
$8.57
|
$8.66
|
818
|
|
15/04/2025
|
$8.75
|
$8.75
|
$8.68
|
$8.68
|
160
|
|
14/04/2025
|
$8.58
|
$8.60
|
$8.58
|
$8.59
|
2,400
|
|
11/04/2025
|
$8.50
|
$8.44
|
$8.31
|
$8.31
|
1
|
|
10/04/2025
|
$8.50
|
$8.50
|
$8.21
|
$8.21
|
606
|
|
09/04/2025
|
$8.04
|
$8.04
|
$7.86
|
$7.86
|
1
|
|
08/04/2025
|
$8.85
|
$8.25
|
$7.90
|
$8.02
|
0
|
|
07/04/2025
|
$8.85
|
$8.13
|
$7.90
|
$7.90
|
2
|
|
04/04/2025
|
$8.85
|
$8.85
|
$8.23
|
$8.23
|
1
|
|
03/04/2025
|
$8.60
|
$8.79
|
$8.74
|
$8.74
|
2
|
|
02/04/2025
|
$8.60
|
$8.59
|
$7.77
|
$8.59
|
0
|
|
01/04/2025
|
$8.60
|
$8.51
|
$8.48
|
$8.51
|
11
|
|
31/03/2025
|
$8.60
|
$8.62
|
$8.46
|
$8.46
|
302
|
|
28/03/2025
|
$8.60
|
$8.61
|
$7.78
|
$8.57
|
0
|
|
27/03/2025
|
$8.60
|
$8.61
|
$8.60
|
$8.61
|
50
|
|
26/03/2025
|
$8.75
|
$8.60
|
$8.56
|
$8.56
|
1
|
|
25/03/2025
|
$8.75
|
$8.69
|
$7.83
|
$8.63
|
0
|
|
24/03/2025
|
$8.75
|
$8.76
|
$8.62
|
$8.62
|
29
|
|
21/03/2025
|
$8.75
|
$8.87
|
$7.86
|
$8.73
|
0
|
|
20/03/2025
|
$8.75
|
$8.94
|
$7.91
|
$8.78
|
0
|
|
19/03/2025
|
$8.75
|
$8.81
|
$8.75
|
$8.78
|
17
|
|
18/03/2025
|
$8.83
|
$8.92
|
$8.82
|
$8.82
|
101
|
|
17/03/2025
|
$8.72
|
$8.87
|
$8.73
|
$8.87
|
2
|
|
14/03/2025
|
$8.72
|
$8.77
|
$8.72
|
$8.77
|
100
|
|
13/03/2025
|
$8.85
|
$8.85
|
$7.86
|
$8.72
|
0
|
|
12/03/2025
|
$8.85
|
$8.75
|
$8.72
|
$8.75
|
15
|
|
11/03/2025
|
$8.85
|
$8.85
|
$8.75
|
$8.75
|
100
|
|
10/03/2025
|
$8.68
|
$8.86
|
$8.38
|
$8.77
|
0
|
|
07/03/2025
|
$8.68
|
$8.83
|
$8.34
|
$8.74
|
0
|
|
06/03/2025
|
$8.68
|
$8.70
|
$8.68
|
$8.70
|
1,233
|
|
05/03/2025
|
$8.59
|
$8.72
|
$8.26
|
$8.59
|
0
|
|
04/03/2025
|
$8.59
|
$8.69
|
$8.25
|
$8.46
|
0
|
|
03/03/2025
|
$8.59
|
$8.79
|
$8.61
|
$8.69
|
0
|
|
28/02/2025
|
$8.59
|
$8.61
|
$8.59
|
$8.61
|
957
|
|
27/02/2025
|
$8.72
|
$8.72
|
$8.63
|
$8.63
|
91
|
|
26/02/2025
|
$8.71
|
$8.88
|
$8.87
|
$8.88
|
14
|
|
25/02/2025
|
$8.71
|
$8.83
|
$8.67
|
$8.82
|
15,644
|
|
24/02/2025
|
$8.65
|
$8.76
|
$8.65
|
$8.69
|
401
|
|
21/02/2025
|
$8.64
|
$8.66
|
$8.64
|
$8.66
|
114
|
|
20/02/2025
|
$8.65
|
$8.65
|
$8.65
|
$8.65
|
580
|
|
19/02/2025
|
$8.64
|
$8.64
|
$8.62
|
$8.62
|
73
|
|
18/02/2025
|
$8.54
|
$8.55
|
$8.54
|
$8.55
|
109
|
|
17/02/2025
|
$8.60
|
$8.61
|
$8.58
|
$8.61
|
4,966
|
|
14/02/2025
|
$8.43
|
$8.63
|
$8.30
|
$8.54
|
0
|
|
13/02/2025
|
$8.43
|
$8.45
|
$8.41
|
$8.35
|
64
|
|
12/02/2025
|
$8.44
|
$8.46
|
$8.16
|
$8.35
|
0
|
|
11/02/2025
|
$8.44
|
$8.45
|
$8.22
|
$8.41
|
0
|
|
10/02/2025
|
$8.44
|
$8.52
|
$8.23
|
$8.45
|
0
|
|
07/02/2025
|
$8.44
|
$8.44
|
$8.39
|
$8.39
|
595
|
|
06/02/2025
|
$8.53
|
$8.67
|
$8.32
|
$8.59
|
0
|
|
05/02/2025
|
$8.53
|
$8.61
|
$8.53
|
$8.61
|
1,375
|
|
04/02/2025
|
$8.53
|
$8.58
|
$8.20
|
$8.43
|
0
|
|
03/02/2025
|
$8.53
|
$8.43
|
$8.34
|
$8.43
|
1
|
|
31/01/2025
|
$8.53
|
$8.58
|
$8.52
|
$8.58
|
1
|
|
30/01/2025
|
$8.53
|
$8.55
|
$8.51
|
$8.55
|
4
|
|
29/01/2025
|
$8.53
|
$8.53
|
$8.53
|
$8.53
|
354
|
|
28/01/2025
|
$8.58
|
$8.73
|
$8.32
|
$8.48
|
0
|
|
27/01/2025
|
$8.58
|
$8.59
|
$8.55
|
$8.55
|
403
|
|
24/01/2025
|
$8.55
|
$8.65
|
$8.34
|
$8.64
|
0
|
|
23/01/2025
|
$8.55
|
$8.61
|
$8.26
|
$8.54
|
0
|
|
22/01/2025
|
$8.55
|
$8.55
|
$8.54
|
$8.54
|
2,184
|
|
21/01/2025
|
$8.64
|
$8.67
|
$8.64
|
$8.67
|
685
|
|
20/01/2025
|
$8.68
|
$8.77
|
$8.68
|
$8.77
|
31
|
|
17/01/2025
|
$8.54
|
$8.77
|
$8.37
|
$8.73
|
0
|
|
16/01/2025
|
$8.54
|
$8.66
|
$8.63
|
$8.64
|
5
|
|
15/01/2025
|
$8.54
|
$8.69
|
$8.64
|
$8.64
|
0
|
|
14/01/2025
|
$8.54
|
$8.54
|
$8.54
|
$8.54
|
150
|
|
13/01/2025
|
$8.58
|
$8.58
|
$8.48
|
$8.50
|
739
|
|
10/01/2025
|
$8.61
|
$8.61
|
$8.60
|
$8.60
|
6
|
|
09/01/2025
|
$8.84
|
$8.93
|
$8.75
|
$8.80
|
0
|
|
08/01/2025
|
$8.84
|
$8.84
|
$8.84
|
$8.84
|
500
|
|
07/01/2025
|
$9.12
|
$9.12
|
$9.08
|
$9.08
|
135
|
|
06/01/2025
|
$8.88
|
$9.13
|
$8.93
|
$9.07
|
0
|
|
03/01/2025
|
$8.88
|
$9.04
|
$8.86
|
$8.97
|
0
|
|
02/01/2025
|
$8.88
|
$8.91
|
$8.88
|
$8.91
|
303
|
|
01/01/2025
|
$8.68
|
$8.87
|
$8.67
|
$8.87
|
6
|
|
31/12/2024
|
$8.68
|
$8.87
|
$8.67
|
$8.87
|
6
|
|
30/12/2024
|
$8.68
|
$8.90
|
$8.74
|
$8.78
|
0
|
|
27/12/2024
|
$8.68
|
$8.94
|
$8.65
|
$8.84
|
0
|
|
26/12/2024
|
$8.68
|
$8.95
|
$8.83
|
$8.83
|
1
|
|
25/12/2024
|
$8.68
|
$8.95
|
$8.83
|
$8.83
|
1
|
|
24/12/2024
|
$8.68
|
$8.95
|
$8.83
|
$8.83
|
1
|
|
23/12/2024
|
$8.68
|
$8.86
|
$8.78
|
$8.80
|
0
|
|
20/12/2024
|
$8.68
|
$8.80
|
$8.68
|
$8.80
|
1
|
|
19/12/2024
|
$8.68
|
$8.70
|
$8.67
|
$8.69
|
548
|
|
18/12/2024
|
$8.88
|
$8.90
|
$8.88
|
$8.90
|
79
|
|
17/12/2024
|
$9.00
|
$10.06
|
$8.86
|
$8.91
|
0
|
|
16/12/2024
|
$9.00
|
$9.00
|
$8.94
|
$8.97
|
37
|
|
13/12/2024
|
$9.03
|
$9.03
|
$8.96
|
$8.96
|
793
|
|
12/12/2024
|
$9.12
|
$9.24
|
$9.04
|
$9.09
|
0
|
|
11/12/2024
|
$9.12
|
$9.14
|
$9.12
|
$9.12
|
17
|
|
10/12/2024
|
$9.12
|
$9.29
|
$9.03
|
$9.16
|
0
|
|
09/12/2024
|
$9.12
|
$9.29
|
$9.20
|
$9.29
|
1
|
|
06/12/2024
|
$9.12
|
$9.39
|
$9.11
|
$9.20
|
0
|
|
05/12/2024
|
$9.12
|
$9.18
|
$9.12
|
$9.17
|
17
|
|
04/12/2024
|
$9.41
|
$9.21
|
$9.18
|
$9.18
|
3
|
|
03/12/2024
|
$9.41
|
$9.33
|
$9.22
|
$9.22
|
1
|
|
02/12/2024
|
$9.41
|
$9.34
|
$9.23
|
$9.23
|
2
|
|
29/11/2024
|
$9.41
|
$9.44
|
$9.34
|
$9.38
|
0
|
|
28/11/2024
|
$9.41
|
$9.43
|
$9.36
|
$9.38
|
0
|
|
27/11/2024
|
$9.41
|
$9.43
|
$9.41
|
$9.43
|
1
|
|
26/11/2024
|
$9.38
|
$9.39
|
$9.29
|
$9.28
|
790
|
|
25/11/2024
|
$9.33
|
$9.61
|
$9.33
|
$9.33
|
241
|
|
22/11/2024
|
$9.15
|
$9.15
|
$9.14
|
$9.15
|
235
|
|
21/11/2024
|
$9.11
|
$9.16
|
$9.13
|
$9.15
|
6
|
|
20/11/2024
|
$9.11
|
$9.11
|
$9.06
|
$9.06
|
459
|
|
19/11/2024
|
$9.48
|
$9.31
|
$9.14
|
$9.20
|
0
|
|
18/11/2024
|
$9.48
|
$9.34
|
$9.24
|
$9.24
|
15
|
|
15/11/2024
|
$9.48
|
$9.46
|
$9.19
|
$9.30
|
0
|
|
14/11/2024
|
$9.48
|
$10.52
|
$9.14
|
$9.30
|
0
|
|
13/11/2024
|
$9.48
|
$9.40
|
$9.14
|
$9.21
|
0
|
|
12/11/2024
|
$9.48
|
$9.35
|
$9.21
|
$9.21
|
3
|
|
11/11/2024
|
$9.48
|
$9.48
|
$9.39
|
$9.39
|
129
|
|
08/11/2024
|
$9.46
|
$9.46
|
$9.33
|
$9.33
|
25
|
|
07/11/2024
|
$9.32
|
$9.40
|
$9.32
|
$9.38
|
455
|
|
06/11/2024
|
$9.57
|
$9.57
|
$9.25
|
$9.26
|
12,835
|
|
05/11/2024
|
$10.05
|
$9.93
|
$9.83
|
$9.89
|
0
|
|
04/11/2024
|
$10.05
|
$9.92
|
$9.73
|
$9.91
|
0
|
|
01/11/2024
|
$10.05
|
$9.90
|
$9.42
|
$9.74
|
0
|
|
31/10/2024
|
$10.05
|
$9.84
|
$9.39
|
$9.78
|
0
|
|
30/10/2024
|
$10.05
|
$10.12
|
$9.40
|
$9.84
|
0
|
|
29/10/2024
|
$10.05
|
$10.06
|
$9.44
|
$9.84
|
0
|
|
28/10/2024
|
$10.05
|
$10.06
|
$10.05
|
$10.06
|
163
|
|
25/10/2024
|
$10.06
|
$10.10
|
$10.00
|
$10.07
|
0
|
|
24/10/2024
|
$10.06
|
$10.06
|
$9.99
|
$10.00
|
12
|
|
23/10/2024
|
$10.16
|
$10.13
|
$9.98
|
$10.00
|
0
|
|
22/10/2024
|
$10.16
|
$10.16
|
$10.10
|
$10.10
|
529
|
|
21/10/2024
|
$10.19
|
$10.19
|
$10.16
|
$10.16
|
40
|
|
18/10/2024
|
$10.24
|
$10.28
|
$10.19
|
$10.24
|
0
|
|
17/10/2024
|
$10.24
|
$10.65
|
$10.22
|
$10.22
|
1
|