Home

Xtrackers RREEF Global Natural Resources ETF (NRES)

23.71
+0.18 (0.76%)
NASDAQ · Last Trade: Apr 19th, 12:20 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202523.7123.7123.7123.7110023.71
4/16/202523.4323.5323.4223.531,00023.53
4/15/202523.3623.3623.3623.36023.36
4/14/202523.5023.5023.4423.442,00023.44
4/11/202523.2823.2823.2823.28023.28
4/10/202522.5022.5022.5022.501022.50
4/09/202523.0723.0723.0723.07023.07
4/08/202521.5321.5321.5321.53221.53
4/07/202522.1322.1322.1322.131322.13
4/03/202522.350.0024.2124.2110024.21
4/02/202525.3625.3625.3625.36025.36
4/01/202525.2525.2525.2525.251725.25
3/31/202525.1125.1125.1125.11325.11
3/28/202525.1825.1825.1825.1810025.18
3/27/202525.4725.5525.4725.5532925.55
3/26/202525.5525.5525.5525.552025.55
3/25/202525.6225.6225.6225.62025.62
3/24/202525.4925.4925.4925.49025.49
3/21/202525.3925.3925.3325.3330225.33
3/20/202525.8125.8425.8125.8420325.73
3/19/202525.9525.9525.9325.9323525.81
3/18/202525.7525.7525.7525.75625.64
3/17/202525.7425.7425.7425.744625.63
3/14/202525.4025.4025.4025.4010025.29
3/13/202524.8224.8224.8224.82024.71
3/12/202524.8124.8124.8124.81124.70
3/11/202524.8224.8224.8224.82224.71
3/10/202524.6424.6424.6424.64424.53
3/07/202525.1725.1725.1725.17025.06
3/06/202524.9724.9724.9724.97524.86
3/05/202524.9524.9524.9524.953124.84
3/04/202524.2824.2824.2824.28224.17
3/03/202525.3625.3624.6224.6242124.51
2/28/202524.8824.9724.8824.9710524.86
2/27/202524.9924.9924.9924.995024.88
2/26/202525.2525.2925.2525.2539525.14
2/25/202525.2925.2925.2925.29025.18
2/24/202525.4325.4325.4325.43225.32
2/21/202525.4125.4125.4125.4110025.30
2/20/202525.9625.9625.9625.966125.85
2/19/202525.7025.7025.7025.70725.59
2/18/202525.9725.9725.9725.97125.86
2/14/202525.7925.7925.7925.7910025.68
2/13/202525.6925.6925.6925.69025.57
2/12/202525.3125.3125.2825.2873025.17
2/11/202525.4825.4825.4825.48325.37
2/10/202525.5625.5725.5525.5743825.46
2/07/202525.3025.3025.1825.222,63125.11
2/06/202525.4325.4325.2625.402,31925.29
2/05/202525.1325.2125.1325.2143425.10
2/04/202524.8125.1524.8125.102,33024.99
2/03/202524.7524.7824.6824.722,05024.61
1/31/202525.2125.2124.8824.8840924.77
1/30/202525.2725.2725.2725.27025.16
1/29/202524.9624.9624.9624.9615724.85
1/28/202524.8724.8724.8724.877924.76
1/27/202525.0925.0925.0925.09124.98
1/24/202525.3825.3825.1925.2350025.12
1/23/202525.1925.1925.1925.19025.08
1/22/202525.2025.2025.0025.0030024.90
1/21/202525.1825.2425.1825.2430325.13