Xtrackers Rreef Global Natural Resources ETF (NRES)
NASDAQ: NRES · Real-Time Price · USD
24.92
+0.12 (0.47%)
May 13, 2025, 9:44 AM - Market open
NRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.55% | 4 |
| May 9, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.20% | - |
| May 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.44% | 4 |
| May 7, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.48% | 4 |
| May 6, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.29% | 5 |
| May 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.79% | 1 |
| May 2, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.46% | 1 |
| May 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.15% | 45 |
| Apr 30, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.82% | 45 |
| Apr 29, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.46% | - |
| Apr 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.80% | 8 |
| Apr 25, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.20% | 8 |
| Apr 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.57% | 30 |
| Apr 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.01% | - |
| Apr 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.81% | 4 |
| Apr 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.93% | 4 |
| Apr 17, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.76% | 3 |
| Apr 16, 2025 | 23.43 | 23.53 | 23.42 | 23.53 | 23.53 | 0.72% | 1,000 |
| Apr 15, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.36% | 2,000 |
| Apr 14, 2025 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | 0.70% | 2,000 |
| Apr 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 3.46% | 10 |
| Apr 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.47% | 10 |
| Apr 9, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 7.16% | 2 |
| Apr 8, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.68% | 2 |
| Apr 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.00% | 13 |
| Apr 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -7.68% | 35 |
| Apr 3, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -4.55% | 5 |
| Apr 2, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.46% | 17 |
| Apr 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.54% | 17 |
| Mar 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.27% | 3 |
| Mar 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.46% | 2 |
| Mar 27, 2025 | 25.47 | 25.55 | 25.47 | 25.55 | 25.55 | -0.01% | 329 |
| Mar 26, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.24% | 20 |
| Mar 25, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.50% | - |
| Mar 24, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.61% | 302 |
| Mar 21, 2025 | 25.39 | 25.39 | 25.33 | 25.33 | 25.33 | -1.97% | 302 |
| Mar 20, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.73 | -0.32% | 203 |
| Mar 19, 2025 | 25.95 | 25.95 | 25.93 | 25.93 | 25.81 | 0.67% | 235 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.64 | 0.05% | 6 |
| Mar 17, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.63 | 1.32% | 46 |
| Mar 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 2.37% | 2 |
| Mar 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.71 | 0.04% | 1 |
| Mar 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.70 | -0.03% | 1 |
| Mar 11, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.71 | 0.70% | 2 |
| Mar 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.53 | -2.12% | 4 |
| Mar 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.06 | 0.81% | 5 |
| Mar 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | 0.09% | 5 |
| Mar 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | 2.76% | 31 |
| Mar 4, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.17 | -1.38% | 2 |
| Mar 3, 2025 | 25.36 | 25.36 | 24.62 | 24.62 | 24.51 | -1.40% | 421 |