Skip to main content
Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
25.41
-0.55 (-2.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

NRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.4125.4125.4125.4125.41-2.13%2
Feb 20, 202525.9625.9625.9625.9625.961.02%61
Feb 19, 202525.7025.7025.7025.7025.70-1.05%7
Feb 18, 202525.9725.9725.9725.9725.970.71%1
Feb 14, 202525.7925.7925.7925.7925.790.40%9
Feb 13, 202525.6925.6925.6925.6925.691.62%730
Feb 12, 202525.3125.3125.2825.2825.28-0.79%730
Feb 11, 202525.4825.4825.4825.4825.48-0.37%3
Feb 10, 202525.5625.5725.5525.5725.571.41%438
Feb 7, 202525.3025.3025.1825.2225.22-0.72%2,631
Feb 6, 202525.4325.4325.2625.4025.400.75%2,319
Feb 5, 202525.1325.2125.1325.2125.210.44%434
Feb 4, 202524.8125.1524.8125.1025.101.53%2,330
Feb 3, 202524.7524.7824.6824.7224.72-0.64%2,050
Jan 31, 202525.2125.2124.8824.8824.88-1.56%409
Jan 30, 202525.2725.2725.2725.2725.271.26%157
Jan 29, 202524.9624.9624.9624.9624.960.36%157
Jan 28, 202524.8724.8724.8724.8724.87-0.86%79
Jan 27, 202525.0925.0925.0925.0925.09-0.59%1
Jan 24, 202525.3825.3825.1925.2325.230.19%500
Jan 23, 202525.1925.1925.1925.1925.190.72%300
Jan 22, 202525.2025.2025.0125.0125.01-0.93%300
Jan 21, 202525.1825.2425.1825.2425.240.98%303
Jan 17, 202524.8525.0024.8525.0025.000.81%305
Jan 16, 202524.8024.8124.8024.8024.80-0.12%709
Jan 15, 202524.8924.8924.8324.8324.830.84%323
Jan 14, 202524.6224.6224.6224.6224.620.73%1
Jan 13, 202524.1024.4424.1024.4424.441.09%500
Jan 10, 202524.1824.1824.1824.1824.180.32%4
Jan 8, 202524.1024.1024.1024.1024.10-0.34%48
Jan 7, 202524.1824.1824.1824.1824.180.34%24
Jan 6, 202524.0924.2824.0924.1024.100.69%520
Jan 3, 202523.9423.9423.9423.9423.940.40%72
Jan 2, 202523.8323.9423.8323.8423.840.62%625
Dec 31, 202423.6923.6923.6923.6923.690.82%14
Dec 30, 202423.4523.5523.4023.5023.50-0.33%2,084
Dec 27, 202423.6423.6423.5823.5823.58-0.34%481
Dec 26, 202423.6623.6623.6623.6623.66-0.14%1
Dec 24, 202423.6923.6923.6923.6923.690.56%3
Dec 23, 202423.5623.5623.5623.5623.560.68%19
Dec 20, 202423.1123.4023.1123.4023.400.21%306
Dec 19, 202423.3523.3523.3523.3523.20-0.71%261
Dec 18, 202423.5223.5223.5223.5223.37-3.21%17
Dec 17, 202424.3324.3324.3024.3024.14-0.83%492
Dec 16, 202424.5024.5024.5024.5024.34-1.45%8
Dec 13, 202424.8624.8624.8624.8624.70-0.82%29
Dec 12, 202425.2325.2325.0725.0724.91-1.49%453
Dec 11, 202425.4425.4525.3425.4525.280.24%657
Dec 10, 202425.5925.5925.3925.3925.22-0.82%469
Dec 9, 202425.6225.6225.6025.6025.431.43%403
Dec 6, 202425.2225.2425.2225.2425.07-2.14%119
Dec 5, 202425.8125.8125.7925.7925.39-0.01%350
Dec 4, 202426.1126.1125.7925.7925.39-1.15%302
Dec 3, 202426.1126.1126.0926.0925.690.43%305
Dec 2, 202426.0026.0025.9825.9825.58-0.35%301
Nov 29, 202426.0726.0726.0726.0725.660.66%5
Nov 27, 202425.9125.9125.9025.9025.50-0.12%378
Nov 26, 202425.9325.9325.9325.9325.53-1.29%2
Nov 25, 202426.3126.3126.2726.2725.860.08%375
Nov 22, 202426.1626.2626.1626.2525.840.11%9,335
Nov 21, 202426.2226.2226.2226.2225.810.85%119
Nov 20, 202425.9926.0025.9926.0025.600.47%119
Nov 19, 202425.8825.8825.8825.8825.48-0.05%66
Nov 18, 202425.8925.8925.8925.8925.491.58%66
Nov 15, 202425.5825.6525.4925.4925.09-0.01%2,670
Nov 14, 202425.4925.4925.4925.4925.090.24%582
Nov 13, 202425.4225.4325.4225.4325.03-0.12%302
Nov 12, 202425.7225.7225.4625.4625.06-2.26%303
Nov 11, 202426.1326.1326.0526.0525.65-1.33%202
Nov 8, 202426.5826.5826.3426.4025.99-2.44%936
Nov 7, 202426.9327.0626.9327.0626.641.04%406
Nov 6, 202426.6226.7826.6226.7826.37-0.04%402
Nov 5, 202426.6826.8026.6826.8026.380.58%302
Nov 4, 202426.6426.6426.6426.6426.230.99%300
Nov 1, 202426.5926.5926.3826.3825.97-0.35%300
Oct 31, 202426.4726.4726.4726.4726.06-0.21%1,804
Oct 30, 202426.4626.6626.4426.5326.12-0.01%1,804
Oct 29, 202426.5326.5326.5326.5326.12-0.82%44
Oct 28, 202426.7526.7526.7526.7526.330.41%44
Oct 25, 202426.6426.6426.6426.6426.230.22%-
Oct 24, 202426.5826.5826.5826.5826.17-0.14%302
Oct 23, 202426.5826.6226.5826.6226.21-0.97%302
Oct 22, 202426.8826.8826.8826.8826.460.56%338
Oct 21, 202426.9426.9426.7326.7326.31-0.56%338
Oct 18, 202426.8626.8826.8626.8826.460.60%389
Oct 17, 202426.6826.7226.6826.7226.30-0.13%366
Oct 16, 202426.7626.7626.7626.7626.340.70%5
Oct 15, 202426.7626.7626.5726.5726.16-2.46%313
Oct 14, 202427.2427.2427.2427.2426.82-0.45%2
Oct 11, 202427.3627.3627.3627.3626.940.54%409
Oct 10, 202427.0327.2227.0327.2226.790.58%409
Oct 9, 202426.9127.0826.9127.0626.64-0.03%1,852
Oct 8, 202427.2127.2127.0427.0726.65-2.14%17,804
Oct 7, 202427.6627.6627.6627.6627.23-0.07%14
Oct 4, 202427.6827.6827.6827.6827.250.93%31
Oct 3, 202427.4227.4227.4227.4227.00-0.61%120
Oct 2, 202427.6227.6227.5927.5927.160.15%120
Oct 1, 202427.5527.5527.5527.5527.120.99%1
Sep 30, 202427.2827.2827.2827.2826.86-0.65%70
Sep 27, 202427.4627.4627.4627.4627.030.58%271