Global X ETFs Icav Global X Renewable Energ Producer Ucits
(RNRG)
Sector: n/a
Historic Prices - up to 10 years
|
03/07/2025
|
$10.21
|
$10.33
|
$10.21
|
$10.31
|
2,129
|
|
02/07/2025
|
$9.98
|
$10.14
|
$9.91
|
$10.14
|
2
|
|
01/07/2025
|
$9.98
|
$10.00
|
$9.98
|
$10.00
|
1
|
|
30/06/2025
|
$9.76
|
$10.03
|
$9.74
|
$9.89
|
28
|
|
27/06/2025
|
$9.76
|
$10.00
|
$9.90
|
$9.90
|
22
|
|
26/06/2025
|
$9.76
|
$9.91
|
$9.67
|
$9.91
|
1
|
|
25/06/2025
|
$9.76
|
$9.79
|
$9.73
|
$9.73
|
1
|
|
24/06/2025
|
$9.76
|
$9.81
|
$9.76
|
$9.81
|
20
|
|
23/06/2025
|
$9.85
|
$9.71
|
$9.28
|
$9.65
|
26
|
|
20/06/2025
|
$9.85
|
$9.70
|
$9.63
|
$9.63
|
2
|
|
19/06/2025
|
$9.85
|
$9.77
|
$9.46
|
$9.61
|
0
|
|
18/06/2025
|
$9.85
|
$9.66
|
$9.62
|
$9.66
|
0
|
|
17/06/2025
|
$9.85
|
$9.87
|
$9.69
|
$9.69
|
1,023
|
|
16/06/2025
|
$9.90
|
$9.96
|
$9.90
|
$9.92
|
61
|
|
13/06/2025
|
$9.73
|
$9.81
|
$9.70
|
$9.74
|
101
|
|
12/06/2025
|
$9.61
|
$9.78
|
$9.78
|
$9.78
|
0
|
|
11/06/2025
|
$9.61
|
$9.79
|
$9.70
|
$9.79
|
6
|
|
10/06/2025
|
$9.61
|
$9.90
|
$9.58
|
$9.72
|
0
|
|
09/06/2025
|
$9.61
|
$9.68
|
$9.61
|
$9.61
|
61
|
|
06/06/2025
|
$9.25
|
$9.60
|
$9.52
|
$9.52
|
2
|
|
05/06/2025
|
$9.25
|
$9.52
|
$9.44
|
$9.48
|
24
|
|
04/06/2025
|
$9.25
|
$9.62
|
$9.33
|
$9.52
|
0
|
|
03/06/2025
|
$9.25
|
$9.45
|
$9.12
|
$9.38
|
0
|
|
02/06/2025
|
$9.25
|
$9.43
|
$9.33
|
$9.33
|
2
|
|
30/05/2025
|
$9.25
|
$9.36
|
$9.17
|
$9.34
|
4
|
|
29/05/2025
|
$9.25
|
$9.47
|
$9.11
|
$9.30
|
0
|
|
28/05/2025
|
$9.25
|
$9.36
|
$9.23
|
$9.23
|
1
|
|
27/05/2025
|
$9.25
|
$9.41
|
$9.25
|
$9.28
|
28
|
|
26/05/2025
|
$9.09
|
$9.19
|
$9.14
|
$9.14
|
4
|
|
23/05/2025
|
$9.09
|
$9.19
|
$9.14
|
$9.14
|
4
|
|
22/05/2025
|
$9.09
|
$9.33
|
$9.06
|
$9.06
|
16
|
|
21/05/2025
|
$9.09
|
$9.45
|
$9.40
|
$9.40
|
13
|
|
20/05/2025
|
$9.09
|
$9.49
|
$9.42
|
$9.49
|
3
|
|
19/05/2025
|
$9.09
|
$9.34
|
$9.32
|
$9.34
|
1
|
|
16/05/2025
|
$9.09
|
$9.37
|
$9.28
|
$9.28
|
0
|
|
15/05/2025
|
$9.09
|
$9.26
|
$9.25
|
$9.25
|
15
|
|
14/05/2025
|
$9.09
|
$9.45
|
$9.13
|
$9.27
|
0
|
|
13/05/2025
|
$9.09
|
$9.35
|
$9.34
|
$9.34
|
0
|
|
12/05/2025
|
$9.09
|
$9.19
|
$9.13
|
$9.13
|
2
|
|
09/05/2025
|
$9.09
|
$9.09
|
$9.06
|
$9.06
|
59
|
|
08/05/2025
|
$8.95
|
$8.99
|
$8.95
|
$8.99
|
1,667
|
|
07/05/2025
|
$8.58
|
$9.05
|
$8.89
|
$8.93
|
0
|
|
06/05/2025
|
$8.58
|
$9.04
|
$8.98
|
$9.04
|
1
|
|
05/05/2025
|
$8.58
|
$9.04
|
$8.97
|
$8.97
|
3
|
|
02/05/2025
|
$8.58
|
$9.04
|
$8.97
|
$8.97
|
3
|
|
01/05/2025
|
$8.58
|
$9.04
|
$8.87
|
$8.87
|
1
|
|
30/04/2025
|
$8.58
|
$8.92
|
$8.87
|
$8.87
|
5
|
|
29/04/2025
|
$8.58
|
$9.08
|
$8.78
|
$8.92
|
0
|
|
28/04/2025
|
$8.58
|
$8.94
|
$8.89
|
$8.89
|
2
|
|
25/04/2025
|
$8.58
|
$8.92
|
$8.88
|
$8.88
|
0
|
|
24/04/2025
|
$8.58
|
$8.86
|
$8.73
|
$8.86
|
0
|
|
23/04/2025
|
$8.58
|
$8.91
|
$8.61
|
$8.73
|
0
|
|
22/04/2025
|
$8.58
|
$8.79
|
$8.58
|
$8.79
|
14
|
|
21/04/2025
|
$8.58
|
$8.65
|
$8.58
|
$8.65
|
379
|
|
18/04/2025
|
$8.58
|
$8.65
|
$8.58
|
$8.65
|
379
|
|
17/04/2025
|
$8.58
|
$8.65
|
$8.58
|
$8.65
|
379
|
|
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
|