Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
27.20
0.00 (0.00%)
Sep 11, 2025, 4:00 PM EDT - Market open
NRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.64% | 3 |
| Sep 10, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.03% | 3 |
| Sep 9, 2025 | 27.09 | 27.09 | 26.75 | 26.75 | 26.75 | -0.15% | 106 |
| Sep 8, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.34% | 4 |
| Sep 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.68% | 4 |
| Sep 4, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.45% | 3 |
| Sep 3, 2025 | 26.94 | 26.94 | 26.64 | 26.64 | 26.64 | -0.48% | 131 |
| Sep 2, 2025 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | -0.44% | 224 |
| Aug 29, 2025 | 26.88 | 26.91 | 26.83 | 26.89 | 26.89 | 0.26% | 1,475 |
| Aug 28, 2025 | 26.69 | 26.82 | 26.65 | 26.82 | 26.82 | 0.45% | 704 |
| Aug 27, 2025 | 26.66 | 26.70 | 26.56 | 26.70 | 26.70 | -0.19% | 1,475 |
| Aug 26, 2025 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | -0.07% | 207 |
| Aug 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.14% | 40 |
| Aug 22, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 2.46% | 12 |
| Aug 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.85% | 19 |
| Aug 20, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.45% | 53 |
| Aug 19, 2025 | 25.85 | 25.85 | 25.75 | 25.75 | 25.75 | - | 4,069 |
| Aug 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.76% | 9 |
| Aug 15, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.23% | 5 |
| Aug 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.12% | 25 |
| Aug 13, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.67% | 5 |
| Aug 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.95% | 4 |
| Aug 11, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.59% | 5 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.63% | 7 |
| Aug 7, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.50% | 7 |
| Aug 6, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.20% | 4 |
| Aug 5, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.15% | 3 |
| Aug 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.99% | 2 |
| Aug 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.25% | 1 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.54% | 1 |
| Jul 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.58% | 1 |
| Jul 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.19% | 202 |
| Jul 28, 2025 | 25.91 | 25.96 | 25.91 | 25.96 | 25.96 | -0.61% | 202 |
| Jul 25, 2025 | 26.02 | 26.12 | 26.01 | 26.12 | 26.12 | 0.30% | 403 |
| Jul 24, 2025 | 25.97 | 26.05 | 25.97 | 26.04 | 26.04 | -0.89% | 1,202 |
| Jul 23, 2025 | 26.24 | 26.28 | 26.24 | 26.28 | 26.28 | 1.15% | 400 |
| Jul 22, 2025 | 25.74 | 25.98 | 25.74 | 25.98 | 25.98 | 1.62% | 204 |
| Jul 21, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.64% | 5 |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% | 7 |
| Jul 17, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.27% | 2 |
| Jul 16, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.11% | 2 |
| Jul 15, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.33% | - |
| Jul 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.66% | - |
| Jul 11, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.22% | 600 |
| Jul 10, 2025 | 26.10 | 26.10 | 26.01 | 26.01 | 26.01 | 0.03% | 600 |
| Jul 9, 2025 | 25.93 | 26.00 | 25.93 | 26.00 | 26.00 | 0.25% | 12,129 |
| Jul 8, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.67% | 5 |
| Jul 7, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.57% | 9 |
| Jul 3, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.23% | 1 |
| Jul 2, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 2.02% | 1 |