Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
25.95
+0.06 (0.23%)
At close: Aug 15, 2025, 4:00 PM
25.95
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
NRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.23% | 5 |
| Aug 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.12% | 25 |
| Aug 13, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.67% | 5 |
| Aug 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.95% | 4 |
| Aug 11, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.59% | 5 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.63% | 7 |
| Aug 7, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.50% | 7 |
| Aug 6, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.20% | 4 |
| Aug 5, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.15% | 3 |
| Aug 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.99% | 2 |
| Aug 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.25% | 1 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.54% | 1 |
| Jul 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.58% | 1 |
| Jul 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.19% | 202 |
| Jul 28, 2025 | 25.91 | 25.96 | 25.91 | 25.96 | 25.96 | -0.61% | 202 |
| Jul 25, 2025 | 26.02 | 26.12 | 26.01 | 26.12 | 26.12 | 0.30% | 403 |
| Jul 24, 2025 | 25.97 | 26.05 | 25.97 | 26.04 | 26.04 | -0.89% | 1,202 |
| Jul 23, 2025 | 26.24 | 26.28 | 26.24 | 26.28 | 26.28 | 1.15% | 400 |
| Jul 22, 2025 | 25.74 | 25.98 | 25.74 | 25.98 | 25.98 | 1.62% | 204 |
| Jul 21, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.64% | 5 |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% | 7 |
| Jul 17, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.27% | 2 |
| Jul 16, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.11% | 2 |
| Jul 15, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.33% | - |
| Jul 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.66% | - |
| Jul 11, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.22% | 600 |
| Jul 10, 2025 | 26.10 | 26.10 | 26.01 | 26.01 | 26.01 | 0.03% | 600 |
| Jul 9, 2025 | 25.93 | 26.00 | 25.93 | 26.00 | 26.00 | 0.25% | 12,129 |
| Jul 8, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.67% | 5 |
| Jul 7, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.57% | 9 |
| Jul 3, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.23% | 1 |
| Jul 2, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 2.02% | 1 |
| Jul 1, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.18% | 12 |
| Jun 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 4 |
| Jun 27, 2025 | 25.39 | 25.41 | 25.38 | 25.41 | 25.41 | -0.67% | 223 |
| 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% | - |