Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
23.53
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed

NRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202524.2924.2924.2924.2924.291.57%30
Apr 23, 202523.9123.9123.9123.9123.910.01%-
Apr 22, 202523.9123.9123.9123.9123.911.81%4
Apr 21, 202523.4923.4923.4923.4923.49-0.93%4
Apr 17, 202523.7123.7123.7123.7123.710.76%3
Apr 16, 202523.4323.5323.4223.5323.530.72%1,000
Apr 15, 202523.3623.3623.3623.3623.36-0.36%2,000
Apr 14, 202523.5023.5023.4523.4523.450.70%2,000
Apr 11, 202523.2823.2823.2823.2823.283.46%10
Apr 10, 202522.5022.5022.5022.5022.50-2.47%10
Apr 9, 202523.0723.0723.0723.0723.077.16%2
Apr 8, 202521.5321.5321.5321.5321.53-2.68%2
Apr 7, 202522.1322.1322.1322.1322.13-1.00%13
Apr 4, 202522.3522.3522.3522.3522.35-7.68%35
Apr 3, 202524.2124.2124.2124.2124.21-4.55%5
Apr 2, 202525.3625.3625.3625.3625.360.46%17
Apr 1, 202525.2525.2525.2525.2525.250.54%17
Mar 31, 202525.1125.1125.1125.1125.11-0.27%3
Mar 28, 202525.1825.1825.1825.1825.18-1.46%2
Mar 27, 202525.4725.5525.4725.5525.55-0.01%329
Mar 26, 202525.5525.5525.5525.5525.55-0.24%20
Mar 25, 202525.6225.6225.6225.6225.620.50%-
Mar 24, 202525.4925.4925.4925.4925.490.61%302
Mar 21, 202525.3925.3925.3325.3325.33-1.97%302
Mar 20, 202525.8125.8425.8125.8425.73-0.32%203
Mar 19, 202525.9525.9525.9325.9325.810.67%235
Mar 18, 202525.7525.7525.7525.7525.640.05%6
Mar 17, 202525.7425.7425.7425.7425.631.32%46
Mar 14, 202525.4025.4025.4025.4025.292.37%2
Mar 13, 202524.8224.8224.8224.8224.710.04%1
Mar 12, 202524.8124.8124.8124.8124.70-0.03%1
Mar 11, 202524.8224.8224.8224.8224.710.70%2
Mar 10, 202524.6424.6424.6424.6424.53-2.12%4
Mar 7, 202525.1825.1825.1825.1825.060.81%5
Mar 6, 202524.9724.9724.9724.9724.860.09%5
Mar 5, 202524.9524.9524.9524.9524.842.76%31
Mar 4, 202524.2824.2824.2824.2824.17-1.38%2
Mar 3, 202525.3625.3624.6224.6224.51-1.40%421
Feb 28, 202524.8824.9724.8824.9724.86-0.09%105
Feb 27, 202524.9924.9924.9924.9924.88-1.02%50
Feb 26, 202525.2925.2925.2525.2525.14-0.17%395
Feb 25, 202525.2925.2925.2925.2925.18-0.55%2
Feb 24, 202525.4325.4325.4325.4325.320.09%2
Feb 21, 202525.4125.4125.4125.4125.30-2.13%2
Feb 20, 202525.9625.9625.9625.9625.851.02%61
Feb 19, 202525.7025.7025.7025.7025.59-1.05%7
Feb 18, 202525.9725.9725.9725.9725.860.71%1
Feb 14, 202525.7925.7925.7925.7925.680.40%9
Feb 13, 202525.6925.6925.6925.6925.571.62%730
Feb 12, 202525.3125.3125.2825.2825.17-0.79%730