Xtrackers RREEF Global Natural Resources ETF (NRES) Historical Stock Data
24.81 ↓0.08 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRES is up 0.20% a day on average. There have been 29 days where Xtrackers RREEF Global Natural Resources ETF closed green and 1 days where NRES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 24.81 | 24.81 | ↑$0.00 (0.00%) | 24.81 | 24.81 | 2 |
| 2025-05-29 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 5 |
| 2025-05-27 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 5 |
| 2025-05-21 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 1 |
| 2025-05-15 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 15 |
| 2025-05-14 | 24.91 | 24.91 | ↑$0.00 (0.01%) | 24.91 | 24.91 | 602 |
| 2025-05-13 | 24.88 | 25.08 | ↑$0.20 (0.81%) | 24.88 | 25.08 | 580 |
| 2025-05-12 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 4 |
| 2025-05-07 | 24.03 | 24.03 | ↑$0.00 (0.00%) | 24.03 | 24.03 | 4 |
| 2025-05-06 | 24.14 | 24.14 | ↑$0.00 (0.00%) | 24.14 | 24.14 | 5 |
| 2025-05-02 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.27 | 24.27 | 1 |
| 2025-04-30 | 23.88 | 23.88 | ↑$0.00 (0.00%) | 23.88 | 23.88 | 45 |
| 2025-04-25 | 24.24 | 24.24 | ↑$0.00 (0.00%) | 24.24 | 24.24 | 8 |
| 2025-04-24 | 24.29 | 24.29 | ↑$0.00 (0.00%) | 24.29 | 24.29 | 30 |
| 2025-04-21 | 23.49 | 23.49 | ↑$0.00 (0.00%) | 23.49 | 23.49 | 4 |
| 2025-04-17 | 23.71 | 23.71 | ↑$0.00 (0.00%) | 23.71 | 23.71 | 3 |
| 2025-04-16 | 23.43 | 23.53 | ↑$0.10 (0.44%) | 23.42 | 23.53 | 1K |
| 2025-04-14 | 23.50 | 23.44 | ↓$0.06 (-0.24%) | 23.44 | 23.50 | 2K |
| 2025-04-10 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 10 |
| 2025-04-08 | 21.53 | 21.53 | ↑$0.00 (0.00%) | 21.53 | 21.53 | 2 |
| 2025-04-07 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 22.13 | 22.13 | 13 |
| 2025-04-04 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 35 |
| 2025-04-03 | 24.21 | 24.21 | ↑$0.00 (0.00%) | 24.21 | 24.21 | 5 |
| 2025-04-01 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 17 |
| 2025-03-31 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.11 | 3 |
| 2025-03-28 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.18 | 25.18 | 2 |
| 2025-03-27 | 25.47 | 25.55 | ↑$0.08 (0.32%) | 25.47 | 25.55 | 329 |
| 2025-03-26 | 25.43 | 25.55 | ↑$0.12 (0.49%) | 25.36 | 25.55 | 2.32K |
| 2025-03-25 | 25.43 | 25.62 | ↑$0.19 (0.73%) | 25.36 | 25.62 | 2.32K |
| 2025-03-24 | 24.64 | 25.49 | ↑$0.85 (3.44%) | 24.64 | 25.49 | 3 |
Create an account or log in to view more rows.
$NRES Here we go!!!
$NRES Bears go home!
$NRES Let’s goooo
$NRES i'm out of slaps for the day
$NRES bull trap confirmed
$NRES not good
$NRES hi hi
$NRES go to the bathroom
come back to green! I like it!
$NRES more shorts the better idc
$NRES when's the offering?