Northern Global Real Estate Index Fund (NGREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.40
+0.04 (0.39%)
At close: Apr 2, 2026
NGREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% |
| Apr 1, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.07% |
| Mar 31, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.69% |
| Mar 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% |
| Mar 27, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.89% |
| Mar 26, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.88% |
| Mar 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% |
| Mar 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% |
| Mar 20, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.76% |
| Mar 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.76% |
| Mar 18, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.12% |
| Mar 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% |
| Mar 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.14% |
| Mar 13, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.66% |
| Mar 12, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.12% |
| Mar 11, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.93% |
| Mar 10, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.37% |
| Mar 9, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% |
| Mar 6, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.01% |
| Mar 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.82% |
| Mar 4, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Mar 3, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.70% |
| Mar 2, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.45% |
| Feb 27, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% |
| Feb 26, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.45% |
| Feb 25, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% |
| Feb 24, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Feb 23, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% |
| Feb 20, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.72% |
| Feb 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 18, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.07% |
| Feb 17, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.72% |
| Feb 13, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 5.52% |
| Feb 12, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -4.63% |
| Feb 11, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.36% |
| Feb 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.20% |
| 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% |