Skip to main content
Xtrackers Rreef Global Natural Resources Etf (NRES)
NASDAQ: NRES · Real-Time Price · USD
23.40
+0.20 (3.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

NRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202427.0627.3427.0627.3026.881.71%535
Sep 25, 202427.1327.1326.8426.8426.42-1.25%401
Sep 24, 202427.0327.1827.0327.1826.761.85%303
Sep 23, 202426.6926.6926.6926.6926.270.46%149
Sep 20, 202426.7626.7626.5626.5626.15-1.80%149
Sep 19, 202427.0127.0526.8327.0526.532.25%402
Sep 18, 202426.5226.5226.4526.4525.940.03%502
Sep 17, 202426.4526.4526.4526.4525.940.38%-
Sep 16, 202426.3526.3526.3526.3525.840.83%3
Sep 13, 202426.1326.1326.1326.1325.631.16%3
Sep 12, 202425.8325.8325.8325.8325.331.52%1
Sep 11, 202425.4125.4425.4125.4424.950.50%210
Sep 10, 202425.5625.5625.3225.3224.83-1.08%1,206
Sep 9, 202425.5925.5925.5925.5925.100.48%16
Sep 6, 202425.4725.4725.4725.4724.98-1.81%14
Sep 5, 202425.9425.9425.9425.9425.44-0.15%4
Sep 4, 202425.9825.9825.9825.9825.48-0.72%14
Sep 3, 202426.5826.5826.1726.1725.66-3.16%408
Aug 30, 202426.9627.0326.9627.0226.50-0.33%200
Aug 29, 202427.0427.1126.8527.1126.590.63%1,791
Aug 28, 202426.9826.9826.8726.9426.42-1.17%712,970
Aug 27, 202427.3127.3127.2627.2626.73-0.23%326
Aug 26, 202427.4427.4427.3227.3226.790.59%203
Aug 23, 202426.8927.1626.8927.1626.641.68%644
Aug 22, 202426.8626.8626.7126.7126.20-0.87%1,712
Aug 21, 202426.9526.9526.9526.9526.430.79%24
Aug 20, 202426.7426.7426.7426.7426.22-0.90%24
Aug 19, 202426.9826.9826.9826.9826.461.14%2
Aug 16, 202426.6826.6826.6826.6826.160.61%2
Aug 15, 202426.5126.5126.5126.5126.001.09%7
Aug 14, 202426.2326.2326.2326.2325.720.24%-
Aug 13, 202426.1626.1626.1626.1625.660.69%501
Aug 12, 202425.9825.9925.9025.9925.480.44%501
Aug 9, 202425.8425.8725.8425.8725.370.49%311
Aug 8, 202425.7525.7525.7525.7525.251.20%3
Aug 7, 202425.4425.4425.4425.4424.95-0.29%3
Aug 6, 202425.5125.5125.5125.5125.020.42%2
Aug 5, 202425.4125.4125.4125.4124.92-2.20%6
Aug 2, 202425.9825.9825.9825.9825.48-2.06%-
Aug 1, 202426.5326.5326.5326.5326.01-2.43%-