Home

Xtrackers RREEF Global Natural Resources ETF (NRES)

27.80
-0.05 (-0.20%)
NASDAQ · Last Trade: Oct 26th, 4:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers RREEF Global Natural Resources ETF (NRES)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202527.8027.8327.8027.8042327.80
10/23/202527.8527.8527.8527.85727.85
10/22/202527.3227.3227.3227.32327.32
10/21/202527.0327.0327.0327.03527.03
10/20/202527.6127.6127.6127.611927.61
10/17/202527.2327.2327.2327.2310027.23
10/16/202527.5627.5627.4327.4340927.43
10/15/202527.4627.4627.4627.462627.46
10/14/202527.1927.1927.1927.19627.19
10/13/202527.2927.2927.2927.295727.29
10/10/202526.9126.9126.6926.6920526.69
10/09/202527.3227.3227.3227.325827.32
10/08/202527.7127.7127.7127.711027.71
10/07/202527.5327.5327.5327.53827.53
10/06/202527.6427.6627.6427.6623127.66
10/03/202527.6127.6427.6127.6420427.64
10/02/202527.5027.5027.5027.50627.50
10/01/202527.4927.4927.4927.49527.49
9/30/202527.3927.3927.3927.391227.39
9/29/202527.4027.4027.4027.40627.40
9/26/202527.4127.4127.4127.4110027.41
9/25/202527.1127.1127.1127.11727.11
9/24/202527.2227.2227.2227.22727.22
9/23/202527.1927.1927.1927.19827.19
9/22/202527.0827.0827.0827.081727.08
9/19/202526.9526.9526.9526.9510026.95
9/18/202527.0727.0727.0727.07326.87
9/17/202527.2527.2527.2527.25527.05
9/16/202527.2927.4627.2927.4620727.26
9/15/202527.0127.2127.0127.2120427.01
9/12/202527.0727.0727.0727.0710026.87
9/11/202527.2027.2027.2027.20327.00
9/10/202527.0227.0227.0227.02326.83
9/09/202527.0927.0926.7526.7510626.55
9/08/202526.7926.7926.7926.79426.59
9/05/202526.7026.7026.7026.7010026.50
9/04/202526.5226.5226.5226.52326.32
9/03/202526.9426.9426.6426.6413126.44
9/02/202526.7526.7726.7526.7722426.57
8/29/202526.8826.9126.8326.891,47526.69
8/28/202526.6926.8226.6526.8270426.62
8/27/202526.6626.7026.5626.701,47526.50
8/26/202526.7026.7526.7026.7520726.55
8/25/202526.7726.7726.7726.774026.57
8/22/202526.7326.7326.7326.7310026.53
8/21/202526.0926.0926.0926.091925.90
8/20/202525.8725.8725.8725.875325.68
8/19/202525.8525.8525.7525.754,06925.56
8/18/202525.7525.7525.7525.75925.56
8/15/202525.9525.9525.9525.9510025.76
8/14/202525.8925.8925.8925.892525.70
8/13/202526.1826.1826.1826.18525.99
8/12/202526.0126.0126.0126.01425.82
8/11/202525.7625.7625.7625.76525.57
8/08/202525.9225.9225.9225.9210025.73
8/07/202525.7625.7625.7625.76725.57
8/06/202525.6325.6325.6325.63425.44
8/05/202525.6825.6825.6825.68325.49
8/04/202525.3925.3925.3925.39225.20
8/01/202525.1425.1425.1425.14024.95
7/31/202525.2025.2025.2025.20125.02
7/30/202525.6025.6025.6025.60125.41
7/29/202526.0126.0126.0126.01025.82
7/28/202525.9125.9625.9125.9620225.77