Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
25.24
+0.12 (0.49%)
Apr 1, 2025, 3:30 PM EDT - Market open
NRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.27% | 3 |
| Mar 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.46% | 2 |
| Mar 27, 2025 | 25.47 | 25.55 | 25.47 | 25.55 | 25.55 | -0.01% | 329 |
| Mar 26, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.24% | 20 |
| Mar 25, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.50% | - |
| Mar 24, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.61% | 302 |
| Mar 21, 2025 | 25.39 | 25.39 | 25.33 | 25.33 | 25.33 | -1.97% | 302 |
| Mar 20, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.73 | -0.32% | 203 |
| Mar 19, 2025 | 25.95 | 25.95 | 25.93 | 25.93 | 25.81 | 0.67% | 235 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.64 | 0.05% | 6 |
| Mar 17, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.63 | 1.32% | 46 |
| Mar 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 2.37% | 2 |
| Mar 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.71 | 0.04% | 1 |
| Mar 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.70 | -0.03% | 1 |
| Mar 11, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.71 | 0.70% | 2 |
| Mar 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.53 | -2.12% | 4 |
| Mar 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.06 | 0.81% | 5 |
| Mar 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | 0.09% | 5 |
| Mar 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | 2.76% | 31 |
| Mar 4, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.17 | -1.38% | 2 |
| Mar 3, 2025 | 25.36 | 25.36 | 24.62 | 24.62 | 24.51 | -1.40% | 421 |
| Feb 28, 2025 | 24.88 | 24.97 | 24.88 | 24.97 | 24.86 | -0.09% | 105 |
| Feb 27, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.88 | -1.02% | 50 |
| Feb 26, 2025 | 25.29 | 25.29 | 25.25 | 25.25 | 25.14 | -0.17% | 395 |
| Feb 25, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.18 | -0.55% | 2 |
| Feb 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.32 | 0.09% | 2 |
| Feb 21, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.30 | -2.13% | 2 |
| Feb 20, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.85 | 1.02% | 61 |
| Feb 19, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.59 | -1.05% | 7 |
| Feb 18, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.86 | 0.71% | 1 |
| Feb 14, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.68 | 0.40% | 9 |
| Feb 13, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.57 | 1.62% | 730 |
| Feb 12, 2025 | 25.31 | 25.31 | 25.28 | 25.28 | 25.17 | -0.79% | 730 |
| Feb 11, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.37 | -0.37% | 3 |
| Feb 10, 2025 | 25.56 | 25.57 | 25.55 | 25.57 | 25.46 | 1.41% | 438 |
| Feb 7, 2025 | 25.30 | 25.30 | 25.18 | 25.22 | 25.11 | -0.72% | 2,631 |
| Feb 6, 2025 | 25.43 | 25.43 | 25.26 | 25.40 | 25.29 | 0.75% | 2,319 |
| Feb 5, 2025 | 25.13 | 25.21 | 25.13 | 25.21 | 25.10 | 0.44% | 434 |
| Feb 4, 2025 | 24.81 | 25.15 | 24.81 | 25.10 | 24.99 | 1.53% | 2,330 |
| Feb 3, 2025 | 24.75 | 24.78 | 24.68 | 24.72 | 24.61 | -0.64% | 2,050 |
| Jan 31, 2025 | 25.21 | 25.21 | 24.88 | 24.88 | 24.77 | -1.56% | 409 |
| Jan 30, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.16 | 1.26% | 157 |
| Jan 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | 0.36% | 157 |
| Jan 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.76 | -0.86% | 79 |
| Jan 27, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.97 | -0.59% | 1 |
| Jan 24, 2025 | 25.38 | 25.38 | 25.19 | 25.23 | 25.12 | 0.19% | 500 |
| Jan 23, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | 0.72% | 300 |
| Jan 22, 2025 | 25.20 | 25.20 | 25.01 | 25.01 | 24.89 | -0.93% | 300 |
| Jan 21, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.13 | 0.98% | 303 |
| Jan 17, 2025 | 24.85 | 25.00 | 24.85 | 25.00 | 24.88 | 0.81% | 305 |