Xtrackers RREEF Global Natural Resources ETF (NRES)

35.04
+0.23 (0.67%)
NASDAQ · Last Trade: Feb 24th, 6:18 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/24/202634.9135.1534.9135.032,01335.03
2/23/202634.9434.9634.7734.8089434.80
2/20/202634.4134.5834.4134.5879434.58
2/19/202634.4634.4634.4634.4614434.46
2/18/202634.6234.6234.3834.482,21334.48
2/17/202634.1834.1833.6334.053,74234.05
2/13/202634.6934.7134.6234.6275534.62
2/12/202635.1235.1234.3034.3028,11734.30
2/11/202635.2635.2635.2635.2632135.26
2/10/202634.3334.3334.2834.2830634.28
2/09/202633.6234.1433.6034.1442934.14
2/06/202633.3733.3733.3733.3716233.37
2/05/202633.1633.1632.9732.9723932.97
2/04/202633.6933.6933.3333.5924,67133.59
2/03/202632.8633.3632.8633.3641333.36
2/02/202632.2832.3732.2832.3451132.34
1/30/202632.4532.4632.3632.365,41532.36
1/29/202634.4334.4333.6733.6759533.67
1/28/202633.7833.7833.7533.7528533.75
1/27/202633.1933.3733.0433.371,18633.37
1/26/202633.3233.3332.9532.951,27132.95
1/23/202632.5032.8332.5032.8343932.83
1/22/202632.2832.2832.2832.284532.28
1/21/202632.2132.2132.2132.215532.21
1/20/202631.6731.6731.6731.674131.67
1/16/202631.4531.4531.4531.4510131.45
1/15/202632.3432.3431.3931.6535,00931.65
1/14/202631.4831.6531.4431.5869631.58
1/13/202631.0131.0831.0131.0540631.05
1/12/202630.6230.8330.6230.776,58930.77
1/09/202630.2830.3430.2830.3471730.34
1/08/202629.5430.1929.5430.1999530.19
1/07/202629.7129.8129.6829.8122,90129.81
1/06/202630.3630.3630.3130.3167130.31
1/05/202630.1630.1630.1630.164430.16
1/02/202629.4629.8029.4629.8045329.80
12/31/202529.2629.2629.2629.2610029.26
12/30/202529.4229.4229.4229.429229.42
12/29/202529.0729.1629.0729.1655729.16
12/26/202529.4829.5729.4829.5772529.57
12/24/202529.4129.4129.4129.4110029.41
12/23/202529.3529.4529.3529.4537129.45
12/22/202529.1729.3429.1729.302,07829.30
12/19/202529.0529.1428.9428.945,17828.94
12/18/202528.9828.9828.9828.98828.71
12/17/202528.9528.9728.8628.9770528.71
12/16/202528.6628.7128.6628.7133228.45
12/15/202529.0529.0529.0529.05428.78
12/12/202529.0329.0729.0329.0710728.80
12/11/202529.3029.3229.2929.2937729.03
12/10/202528.9228.9228.9228.923528.66
12/09/202528.5728.5728.5528.5520528.29
12/08/202528.4828.4828.4828.489428.23
12/05/202528.7928.7928.7928.7924728.53
12/04/202528.9829.0528.9829.0534728.79
12/03/202529.0129.0129.0129.011128.75
12/02/202528.5328.5328.5328.53528.27
12/01/202528.8628.8628.8028.8032,40228.54
11/28/202528.7328.7328.7328.7310028.47
11/26/202528.5128.5128.5128.5110028.25
11/25/202527.9927.9927.9927.991427.73