Xtrackers Rreef Global Natural Resources ETF (NRES)

NASDAQ: NRES · Real-Time Price · USD

32.51

-0.19 (-0.58%)

At close: Jul 23, 2026, 4:00 PM EDT

32.51

0.00 (0.00%)

After-hours: Jul 23, 2026, 4:15 PM EDT

NRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	32.70	32.78	32.70	32.69	-	-	4
Jul 22, 2026	32.69	32.69	32.69	32.69	32.69	2.25%	14
Jul 21, 2026	32.01	32.03	31.98	31.98	31.98	1.56%	894
Jul 20, 2026	31.64	31.64	31.48	31.49	31.48	-0.69%	2,772
Jul 17, 2026	31.71	31.71	31.71	31.71	31.70	0.60%	12
Jul 16, 2026	31.52	31.52	31.52	31.52	31.52	-0.56%	105
Jul 15, 2026	31.70	31.70	31.70	31.70	31.70	-0.25%	39
Jul 14, 2026	31.74	31.96	31.74	31.77	31.77	0.92%	1,680
Jul 13, 2026	31.49	31.49	31.49	31.49	31.49	0.52%	17
Jul 10, 2026	31.31	31.32	31.31	31.32	31.32	1.16%	379
Jul 9, 2026	30.96	30.96	30.96	30.96	30.96	0.06%	10
Jul 8, 2026	30.95	30.95	30.95	30.95	30.95	-0.51%	12
Jul 7, 2026	31.11	31.11	31.11	31.11	31.11	-0.23%	14
Jul 6, 2026	30.98	31.18	30.98	31.18	31.18	0.36%	257
Jul 2, 2026	31.07	31.07	31.07	31.07	31.07	1.67%	14
Jul 1, 2026	30.56	30.56	30.56	30.56	30.56	-0.63%	77
Jun 30, 2026	30.75	30.75	30.75	30.75	30.75	0.15%	75
Jun 29, 2026	30.70	30.70	30.70	30.70	30.70	-0.41%	422
Jun 26, 2026	30.83	30.83	30.83	30.83	30.83	-0.40%	28
Jun 25, 2026	30.95	30.95	30.95	30.95	30.95	0.82%	72
Jun 24, 2026	30.62	30.70	30.62	30.70	30.70	-1.70%	116
Jun 23, 2026	31.28	31.28	31.23	31.23	31.23	-1.78%	1,024
Jun 22, 2026	31.70	31.80	31.70	31.80	31.80	-0.31%	5,213
Jun 18, 2026	31.90	31.90	31.90	31.90	31.90	-1.39%	171
Jun 17, 2026	32.59	32.59	32.59	32.59	32.34	-1.75%	33
Jun 16, 2026	33.17	33.17	33.17	33.17	32.92	-0.09%	32
Jun 15, 2026	33.22	33.22	33.20	33.20	32.95	-0.13%	408
Jun 12, 2026	33.24	33.24	33.24	33.24	32.99	1.43%	64
Jun 11, 2026	32.77	32.77	32.77	32.77	32.53	1.91%	16
Jun 10, 2026	32.16	32.16	32.16	32.16	31.92	-1.45%	31
Jun 9, 2026	32.63	32.63	32.63	32.63	32.39	-0.77%	211
Jun 8, 2026	33.03	33.03	32.88	32.88	32.64	-0.18%	1,682
Jun 5, 2026	32.94	32.94	32.94	32.94	32.70	-3.66%	68
Jun 4, 2026	34.19	34.19	34.19	34.19	33.94	0.08%	394
Jun 3, 2026	34.39	34.39	34.17	34.17	33.91	-0.55%	407
Jun 2, 2026	34.36	34.36	34.36	34.36	34.10	1.47%	16
Jun 1, 2026	33.80	33.86	33.80	33.86	33.61	0.55%	463
May 29, 2026	33.80	33.80	33.67	33.67	33.42	-0.46%	147
May 28, 2026	33.88	33.88	33.75	33.83	33.58	0.47%	3,097
May 27, 2026	33.75	33.75	33.67	33.67	33.42	-1.05%	313
May 26, 2026	34.11	34.11	34.00	34.03	33.78	0.65%	2,955
May 22, 2026	33.81	33.81	33.81	33.81	33.56	-0.13%	6
May 21, 2026	33.86	33.86	33.86	33.86	33.60	0.03%	118
May 20, 2026	34.20	34.20	33.79	33.85	33.59	0.44%	5,747
May 19, 2026	33.70	33.70	33.70	33.70	33.44	-1.33%	166
May 18, 2026	34.11	34.15	34.11	34.15	33.90	0.80%	180
May 15, 2026	33.88	33.88	33.88	33.88	33.63	-2.12%	114
May 14, 2026	34.58	34.61	34.58	34.61	34.35	-0.77%	147
May 13, 2026	34.88	34.88	34.88	34.88	34.62	-0.20%	133
May 12, 2026	34.87	34.95	34.83	34.95	34.69	0.26%	469