Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
27.64
+0.14 (0.51%)
Oct 3, 2025, 4:00 PM EDT - Market closed
NRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.61 | 27.64 | 27.61 | 27.64 | 27.64 | 0.50% | 204 |
| Oct 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.06% | 6 |
| Oct 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.35% | 5 |
| Sep 30, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.04% | 12 |
| Sep 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.04% | 6 |
| Sep 26, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.11% | 51 |
| Sep 25, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.40% | 7 |
| Sep 24, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.10% | 7 |
| Sep 23, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.40% | 8 |
| Sep 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.49% | 17 |
| Sep 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.45% | 5 |
| Sep 18, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.87 | -0.65% | 3 |
| Sep 17, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.05 | -0.76% | 5 |
| Sep 16, 2025 | 27.29 | 27.46 | 27.29 | 27.46 | 27.26 | 0.93% | 207 |
| Sep 15, 2025 | 27.01 | 27.21 | 27.01 | 27.21 | 27.01 | 0.52% | 204 |
| Sep 12, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.87 | -0.47% | 3 |
| Sep 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.00 | 0.64% | 3 |
| Sep 10, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.83 | 1.03% | 3 |
| Sep 9, 2025 | 27.09 | 27.09 | 26.75 | 26.75 | 26.55 | -0.15% | 106 |
| Sep 8, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.59 | 0.34% | 4 |
| Sep 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.50 | 0.68% | 4 |
| Sep 4, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.32 | -0.45% | 3 |
| Sep 3, 2025 | 26.94 | 26.94 | 26.64 | 26.64 | 26.44 | -0.48% | 131 |
| Sep 2, 2025 | 26.75 | 26.77 | 26.75 | 26.77 | 26.57 | -0.44% | 224 |
| Aug 29, 2025 | 26.88 | 26.91 | 26.83 | 26.89 | 26.69 | 0.26% | 1,475 |
| Aug 28, 2025 | 26.69 | 26.82 | 26.65 | 26.82 | 26.62 | 0.45% | 704 |
| Aug 27, 2025 | 26.66 | 26.70 | 26.56 | 26.70 | 26.50 | -0.19% | 1,475 |
| Aug 26, 2025 | 26.70 | 26.75 | 26.70 | 26.75 | 26.55 | -0.07% | 207 |
| Aug 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.57 | 0.14% | 40 |
| Aug 22, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.54 | 2.46% | 12 |
| Aug 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.90 | 0.85% | 19 |
| Aug 20, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.68 | 0.45% | 53 |
| Aug 19, 2025 | 25.85 | 25.85 | 25.75 | 25.75 | 25.56 | - | 4,069 |
| Aug 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.56 | -0.76% | 9 |
| Aug 15, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.76 | 0.23% | 5 |
| Aug 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.70 | -1.12% | 25 |
| Aug 13, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 25.99 | 0.67% | 5 |
| Aug 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.82 | 0.95% | 4 |
| Aug 11, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.57 | -0.59% | 5 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.73 | 0.63% | 7 |
| Aug 7, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.57 | 0.50% | 7 |
| Aug 6, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.44 | -0.20% | 4 |
| Aug 5, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.49 | 1.15% | 3 |
| Aug 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.20 | 0.99% | 2 |
| Aug 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.96 | -0.25% | 1 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | -1.54% | 1 |
| Jul 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.41 | -1.58% | 1 |
| Jul 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.82 | 0.19% | 202 |
| Jul 28, 2025 | 25.91 | 25.96 | 25.91 | 25.96 | 25.77 | -0.61% | 202 |
| Jul 25, 2025 | 26.02 | 26.12 | 26.01 | 26.12 | 25.93 | 0.30% | 403 |