Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
25.58
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market open
NRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.67% | 1 |
| Jun 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.71% | 3 |
| Jun 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.90% | 4 |
| Jun 23, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.52% | 3 |
| Jun 20, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.84% | 3 |
| Jun 18, 2025 | 26.00 | 26.00 | 25.92 | 25.92 | 25.72 | -0.40% | 102 |
| Jun 17, 2025 | 26.10 | 26.10 | 26.03 | 26.03 | 25.83 | -0.17% | 116 |
| Jun 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.87 | -0.04% | 6 |
| Jun 13, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.88 | 1.15% | 18 |
| Jun 12, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.59 | 0.73% | 1 |
| Jun 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | 0.20% | 4 |
| Jun 10, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.35 | 0.54% | - |
| Jun 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.21 | 0.60% | - |
| Jun 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | 0.19% | - |
| Jun 5, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.02 | 0.17% | - |
| Jun 4, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | -0.29% | - |
| Jun 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.05 | -0.12% | 5 |
| Jun 2, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.08 | 1.84% | 5 |
| May 30, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.62 | -0.33% | 3 |
| May 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.71 | 0.18% | 5 |
| May 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.66 | -0.91% | 5 |
| May 27, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.89 | 0.56% | 5 |
| May 23, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.75 | 0.46% | - |
| May 22, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.64 | -0.59% | 1 |
| May 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | -0.50% | 1 |
| May 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | 0.26% | - |
| May 19, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.84 | 0.04% | - |
| May 16, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | 0.12% | 15 |
| May 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 0.34% | 15 |
| May 14, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.72 | -0.68% | 602 |
| May 13, 2025 | 24.88 | 25.08 | 24.88 | 25.08 | 24.89 | 1.12% | 580 |
| May 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.61 | 1.55% | 4 |
| May 9, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.24 | 1.20% | - |
| May 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.95 | 0.44% | 4 |
| May 7, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.85 | -0.48% | 4 |
| May 6, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.96 | 0.29% | 5 |
| May 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.89 | -0.79% | 1 |
| May 2, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.08 | 1.46% | 1 |
| May 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.73 | 0.15% | 45 |
| Apr 30, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.70 | -1.82% | 45 |
| Apr 29, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.14 | -0.46% | - |
| Apr 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.25 | 0.80% | 8 |
| Apr 25, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.05 | -0.20% | 8 |
| Apr 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.10 | 1.57% | 30 |
| Apr 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.73 | 0.01% | - |
| Apr 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.73 | 1.81% | 4 |
| Apr 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.31 | -0.93% | 4 |
| Apr 17, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.53 | 0.76% | 3 |
| Apr 16, 2025 | 23.43 | 23.53 | 23.42 | 23.53 | 23.35 | 0.72% | 1,000 |
| Apr 15, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.18 | -0.36% | 2,000 |