Xtrackers Rreef Global Natural Resources ETF (NRES)

NASDAQ: NRES · Real-Time Price · USD

34.46

+0.11 (0.32%)

At close: Oct 15, 2026, 4:00 PM EDT

34.42

-0.04 (-0.12%)

After-hours: Oct 15, 2026, 7:30 PM EDT

NRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.46	34.46	34.46	34.46	34.46	0.32%	166
Oct 14, 2026	34.31	34.35	34.31	34.35	34.35	-0.89%	292
Oct 13, 2026	34.66	34.66	34.66	34.66	34.66	0.93%	31
Oct 12, 2026	34.38	34.38	34.34	34.34	34.34	0.46%	213
Oct 9, 2026	34.40	34.40	34.19	34.19	34.19	0.32%	3,846
Oct 8, 2026	34.08	34.08	34.08	34.08	34.08	1.46%	50
Oct 7, 2026	33.58	33.58	33.58	33.58	33.58	-1.18%	31
Oct 6, 2026	33.99	33.99	33.99	33.99	33.98	0.22%	53
Oct 5, 2026	33.81	33.91	33.81	33.91	33.91	0.79%	137
Oct 2, 2026	33.39	33.65	33.39	33.65	33.65	1.20%	235
Oct 1, 2026	33.16	33.25	33.11	33.25	33.25	-0.11%	2,896
Sep 30, 2026	33.48	33.49	33.28	33.28	33.28	-0.26%	525
Sep 29, 2026	33.34	33.41	33.32	33.37	33.37	-0.57%	1,129
Sep 28, 2026	33.55	33.56	33.54	33.56	33.56	-1.40%	487
Sep 25, 2026	33.95	34.04	33.95	34.04	34.04	-0.31%	283
Sep 24, 2026	34.14	34.14	34.14	34.14	34.14	-1.15%	136
Sep 23, 2026	34.54	34.54	34.54	34.54	34.54	-0.80%	61
Sep 22, 2026	34.82	34.82	34.82	34.82	34.82	0.76%	14
Sep 21, 2026	34.56	34.56	34.56	34.56	34.56	-0.95%	61
Sep 18, 2026	34.89	34.89	34.89	34.89	34.89	-1.52%	21
Sep 17, 2026	35.54	35.54	35.54	35.54	35.43	1.62%	142
Sep 16, 2026	35.00	35.00	34.97	34.97	34.86	-1.85%	360
Sep 15, 2026	35.63	35.63	35.63	35.63	35.52	1.05%	66
Sep 14, 2026	35.26	35.26	35.26	35.26	35.15	-1.30%	82
Sep 11, 2026	35.72	35.72	35.72	35.72	35.61	0.05%	24
Sep 10, 2026	35.71	35.71	35.71	35.71	35.60	-1.73%	29
Sep 9, 2026	36.33	36.33	36.33	36.33	36.22	-0.25%	20
Sep 8, 2026	36.43	36.43	36.43	36.43	36.31	1.07%	31
Sep 4, 2026	36.04	36.04	36.04	36.04	35.93	-0.71%	15
Sep 3, 2026	36.30	36.30	36.30	36.30	36.19	0.29%	33
Sep 2, 2026	36.19	36.19	36.19	36.19	36.08	1.00%	33
Sep 1, 2026	35.84	35.84	35.84	35.84	35.73	0.10%	42
Aug 31, 2026	35.80	35.80	35.80	35.80	35.69	0.40%	39
Aug 28, 2026	35.65	35.65	35.65	35.65	35.54	-0.77%	16
Aug 27, 2026	35.93	35.93	35.93	35.93	35.82	-0.16%	84
Aug 26, 2026	35.99	35.99	35.99	35.99	35.88	-0.75%	38
Aug 25, 2026	36.26	36.26	36.26	36.26	36.15	0.11%	17
Aug 24, 2026	36.12	36.22	36.12	36.22	36.11	-0.57%	31,745
Aug 21, 2026	36.43	36.43	36.43	36.43	36.31	2.04%	36
Aug 20, 2026	35.70	35.70	35.70	35.70	35.59	1.26%	31
Aug 19, 2026	35.24	35.26	35.24	35.26	35.15	2.23%	121
Aug 18, 2026	34.49	34.49	34.49	34.49	34.38	-0.35%	16
Aug 17, 2026	34.44	34.61	34.44	34.61	34.50	0.87%	189
Aug 14, 2026	34.31	34.31	34.31	34.31	34.20	0.75%	18
Aug 13, 2026	34.05	34.05	34.05	34.05	33.95	-0.70%	33
Aug 12, 2026	34.29	34.29	34.29	34.29	34.18	-0.08%	44
Aug 11, 2026	34.32	34.32	34.32	34.32	34.21	0.22%	66
Aug 10, 2026	34.24	34.24	34.24	34.24	34.14	1.86%	36
Aug 7, 2026	33.62	33.62	33.62	33.62	33.51	0.96%	66
Aug 6, 2026	33.30	33.30	33.30	33.30	33.20	0.28%	33