Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
27.99
+0.19 (0.68%)
At close: Nov 25, 2025, 4:00 PM EST
27.99
0.00 (0.00%)
After-hours: Nov 25, 2025, 4:15 PM EST
NRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | - | 0.68% | 14 |
| Nov 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.30% | 28 |
| Nov 21, 2025 | 27.18 | 27.49 | 27.18 | 27.44 | 27.44 | 1.11% | 358 |
| Nov 20, 2025 | 27.93 | 27.95 | 27.14 | 27.14 | 27.14 | -1.74% | 495 |
| Nov 19, 2025 | 27.77 | 27.90 | 27.62 | 27.62 | 27.62 | -1.09% | 9,045 |
| Nov 18, 2025 | 27.77 | 27.93 | 27.60 | 27.93 | 27.93 | 0.42% | 2,600 |
| Nov 17, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.30% | 13 |
| Nov 14, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.03% | 7 |
| Nov 13, 2025 | 28.42 | 28.42 | 28.18 | 28.18 | 28.18 | -1.22% | 531 |
| Nov 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.88% | 5 |
| Nov 11, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.90% | 15 |
| Nov 10, 2025 | 28.06 | 28.06 | 28.03 | 28.03 | 28.03 | 2.00% | 176 |
| Nov 7, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.13% | 8 |
| Nov 6, 2025 | 27.35 | 27.35 | 27.17 | 27.17 | 27.17 | -0.07% | 234 |
| Nov 5, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.54% | 24 |
| Nov 4, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.79% | 10 |
| Nov 3, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.37% | 7 |
| Oct 31, 2025 | 27.33 | 27.37 | 27.33 | 27.37 | 27.37 | 0.10% | 205 |
| Oct 30, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.91% | 8 |
| Oct 29, 2025 | 27.78 | 27.78 | 27.59 | 27.59 | 27.59 | -0.06% | 111 |
| Oct 28, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.29% | 7 |
| Oct 27, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.95% | 9 |
| Oct 24, 2025 | 27.80 | 27.83 | 27.80 | 27.80 | 27.80 | -0.20% | 423 |
| Oct 23, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.94% | 7 |
| Oct 22, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.08% | 3 |
| Oct 21, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -2.10% | 5 |
| Oct 20, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.38% | 19 |
| Oct 17, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.23 | -0.72% | 5 |
| Oct 16, 2025 | 27.56 | 27.56 | 27.43 | 27.43 | 27.43 | -0.12% | 409 |
| Oct 15, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.46 | 1.00% | 26 |
| Oct 14, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.35% | 6 |
| Oct 13, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 2.26% | 57 |
| Oct 10, 2025 | 26.91 | 26.91 | 26.69 | 26.69 | 26.69 | -2.31% | 205 |
| Oct 9, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.41% | 58 |
| Oct 8, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.65% | 10 |
| Oct 7, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.47% | 8 |
| Oct 6, 2025 | 27.64 | 27.66 | 27.64 | 27.66 | 27.66 | 0.07% | 231 |
| 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 |