Northern Global Real Estate Index Fund (NGREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.09
+0.07 (0.64%)
At close: Feb 13, 2026
NGREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.64% |
| Feb 12, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Feb 11, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.57% |
| Feb 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Feb 9, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% |
| Feb 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.22% |
| Feb 5, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Feb 4, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.95% |
| Feb 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.67% |
| Feb 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.67% |
| Jan 30, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.28% |
| Jan 29, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.25% |
| Jan 28, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.48% |
| Jan 27, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% |
| Jan 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |
| Jan 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% |
| Jan 22, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% |
| Jan 21, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jan 20, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.33% |
| Jan 16, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.67% |
| Jan 15, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| Jan 14, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.48% |
| Jan 13, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Jan 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% |
| Jan 9, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Jan 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.78% |
| Jan 7, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Jan 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.79% |
| Jan 5, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| Jan 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Dec 31, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% |
| Dec 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Dec 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Dec 26, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Dec 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| Dec 23, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% |
| Dec 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% |
| Dec 19, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% |
| Dec 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.86% |
| Dec 17, 2025 | 10.05 | 10.05 | 10.05 | 10.24 | 10.05 | 0.10% |
| Dec 16, 2025 | 10.04 | 10.04 | 10.04 | 10.23 | 10.04 | -0.58% |
| Dec 15, 2025 | 10.10 | 10.10 | 10.10 | 10.29 | 10.10 | 0.49% |
| Dec 12, 2025 | 10.05 | 10.05 | 10.05 | 10.24 | 10.05 | 0.10% |
| Dec 11, 2025 | 10.04 | 10.04 | 10.04 | 10.23 | 10.04 | 0.39% |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.19 | 10.00 | 0.39% |
| Dec 9, 2025 | 9.96 | 9.96 | 9.96 | 10.15 | 9.96 | -0.39% |
| Dec 8, 2025 | 10.00 | 10.00 | 10.00 | 10.19 | 10.00 | -0.97% |
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.29 | 10.10 | -0.10% |
| Dec 4, 2025 | 10.11 | 10.11 | 10.11 | 10.30 | 10.11 | -0.39% |
| Dec 3, 2025 | 10.14 | 10.14 | 10.14 | 10.34 | 10.14 | 0.19% |