Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Renewable Energy Producers ETF (NQ: RNRG )

10.54 +0.04 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 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 (%)
Jun 10, 2024 10.40 10.54 10.40 10.54 5,445 +0.04(+0.38%)
Jun 07, 2024 10.60 10.60 10.48 10.51 12,113 -0.22(-2.10%)
Jun 06, 2024 10.83 10.83 10.73 10.73 4,826 -0.10(-0.92%)
Jun 05, 2024 10.73 10.89 10.72 10.83 11,234 +0.11(+1.03%)
Jun 04, 2024 10.77 10.77 10.71 10.72 2,720 -0.11(-1.02%)
Jun 03, 2024 10.77 10.87 10.74 10.83 4,921 +0.10(+0.93%)
May 31, 2024 10.75 10.76 10.66 10.73 6,506 +0.12(+1.13%)
May 30, 2024 10.44 10.64 10.44 10.61 14,933 +0.32(+3.11%)
May 29, 2024 10.35 10.35 10.27 10.29 27,357 -0.29(-2.74%)
May 28, 2024 10.56 10.59 10.51 10.58 18,844 +0.11(+1.05%)
May 24, 2024 10.40 10.50 10.40 10.47 5,036 +0.12(+1.16%)
May 23, 2024 10.50 10.50 10.35 10.35 3,916 -0.18(-1.71%)
May 22, 2024 10.47 10.58 10.47 10.53 12,640 +0.08(+0.77%)
May 21, 2024 10.39 10.50 10.39 10.45 10,487 -0.04(-0.33%)
May 20, 2024 10.55 10.55 10.47 10.48 8,746 -0.05(-0.47%)
May 17, 2024 10.55 10.55 10.52 10.54 7,662 -0.08(-0.75%)
May 16, 2024 10.59 10.63 10.59 10.62 5,948 +0.04(+0.38%)
May 15, 2024 10.46 10.58 10.43 10.57 9,408 +0.15(+1.44%)
May 14, 2024 10.39 10.43 10.38 10.43 4,053 +0.17(+1.61%)
May 13, 2024 10.33 10.36 10.23 10.26 11,552 -0.12(-1.11%)
May 10, 2024 10.41 10.43 10.36 10.38 20,042 +0.04(+0.34%)
May 09, 2024 10.18 10.35 10.18 10.34 15,811 +0.17(+1.67%)
May 08, 2024 10.15 10.19 10.15 10.17 8,707 +0.00(+0.00%)
May 07, 2024 10.17 10.25 10.17 10.17 3,364 +0.02(+0.20%)
May 06, 2024 10.08 10.16 10.07 10.15 8,126 +0.08(+0.74%)
May 03, 2024 10.02 10.10 10.02 10.07 27,862 +0.15(+1.56%)
May 02, 2024 9.730 9.920 9.730 9.920 6,073 +0.33(+3.49%)
May 01, 2024 9.470 9.700 9.470 9.585 6,753 +0.11(+1.11%)
Apr 30, 2024 9.590 9.590 9.470 9.480 2,255 -0.13(-1.35%)
Apr 29, 2024 9.550 9.649 9.550 9.610 11,281 +0.04(+0.42%)
Apr 26, 2024 9.550 9.570 9.540 9.570 3,932 +0.09(+0.92%)
Apr 25, 2024 9.450 9.505 9.390 9.483 12,340 -0.02(-0.18%)
Apr 24, 2024 9.480 9.540 9.480 9.500 20,487 -0.11(-1.14%)
Apr 23, 2024 9.500 9.629 9.500 9.610 6,191 +0.15(+1.56%)
Apr 22, 2024 9.370 9.462 9.351 9.462 7,151 +0.08(+0.88%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.