Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
27.34
-0.25 (-0.91%)
At close: Oct 30, 2025, 4:00 PM EDT
27.34
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT

NRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202527.3427.3427.3427.3427.34-0.91%8
Oct 29, 202527.7827.7827.5927.5927.59-0.06%111
Oct 28, 202527.6127.6127.6127.6127.610.29%7
Oct 27, 202527.5327.5327.5327.5327.53-0.95%9
Oct 24, 202527.8027.8327.8027.8027.80-0.20%423
Oct 23, 202527.8527.8527.8527.8527.851.94%7
Oct 22, 202527.3227.3227.3227.3227.321.08%3
Oct 21, 202527.0327.0327.0327.0327.03-2.10%5
Oct 20, 202527.6127.6127.6127.6127.611.38%19
Oct 17, 202527.2427.2427.2427.2427.24-0.72%5
Oct 16, 202527.5627.5627.4327.4327.43-0.12%409
Oct 15, 202527.4727.4727.4727.4727.471.00%26
Oct 14, 202527.1927.1927.1927.1927.19-0.35%6
Oct 13, 202527.2927.2927.2927.2927.292.26%57
Oct 10, 202526.9126.9126.6926.6926.69-2.31%205
Oct 9, 202527.3227.3227.3227.3227.32-1.41%58
Oct 8, 202527.7127.7127.7127.7127.710.65%10
Oct 7, 202527.5327.5327.5327.5327.53-0.47%8
Oct 6, 202527.6427.6627.6427.6627.660.07%231
Oct 3, 202527.6127.6427.6127.6427.640.50%204
Oct 2, 202527.5027.5027.5027.5027.500.06%6
Oct 1, 202527.4927.4927.4927.4927.490.35%5
Sep 30, 202527.3927.3927.3927.3927.39-0.04%12
Sep 29, 202527.4027.4027.4027.4027.40-0.04%6
Sep 26, 202527.4127.4127.4127.4127.411.11%51
Sep 25, 202527.1127.1127.1127.1127.11-0.40%7
Sep 24, 202527.2227.2227.2227.2227.220.10%7
Sep 23, 202527.1927.1927.1927.1927.190.40%8
Sep 22, 202527.0827.0827.0827.0827.080.49%17
Sep 19, 202526.9526.9526.9526.9526.95-0.45%5
Sep 18, 202527.0727.0727.0727.0726.87-0.65%3
Sep 17, 202527.2527.2527.2527.2527.05-0.76%5
Sep 16, 202527.2927.4627.2927.4627.260.93%207
Sep 15, 202527.0127.2127.0127.2127.010.52%204
Sep 12, 202527.0727.0727.0727.0726.87-0.47%3
Sep 11, 202527.2027.2027.2027.2027.000.64%3
Sep 10, 202527.0327.0327.0327.0326.831.03%3
Sep 9, 202527.0927.0926.7526.7526.55-0.15%106
Sep 8, 202526.7926.7926.7926.7926.590.34%4
Sep 5, 202526.7026.7026.7026.7026.500.68%4
Sep 4, 202526.5226.5226.5226.5226.32-0.45%3
Sep 3, 202526.9426.9426.6426.6426.44-0.48%131
Sep 2, 202526.7526.7726.7526.7726.57-0.44%224
Aug 29, 202526.8826.9126.8326.8926.690.26%1,475
Aug 28, 202526.6926.8226.6526.8226.620.45%704
Aug 27, 202526.6626.7026.5626.7026.50-0.19%1,475
Aug 26, 202526.7026.7526.7026.7526.55-0.07%207
Aug 25, 202526.7726.7726.7726.7726.570.14%40
Aug 22, 202526.7326.7326.7326.7326.542.46%12
Aug 21, 202526.0926.0926.0926.0925.900.85%19