Xtrackers RREEF Global Natural Resources ETF (NRES) Historical Stock Data
26.38 ↑0.00 (0.00%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRES is up 0.12% a day on average. There have been 16 days where Xtrackers RREEF Global Natural Resources ETF closed green and 14 days where NRES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 100 |
| 1999-11-16 | 27.00 | 26.00 | ↓$1.00 (-3.70%) | 25.63 | 27.25 | 76.73K |
| 1999-11-15 | 26.50 | 26.75 | ↑$0.25 (0.94%) | 26.50 | 27.25 | 369.79K |
| 1999-11-12 | 26.56 | 26.56 | ↑$0.00 (0.00%) | 26.44 | 26.81 | 205.35K |
| 1999-11-11 | 27.31 | 27.00 | ↓$0.31 (-1.15%) | 26.31 | 27.31 | 51.54K |
| 1999-11-10 | 27.63 | 27.31 | ↓$0.31 (-1.13%) | 27.25 | 27.88 | 62.71K |
| 1999-11-09 | 28.13 | 27.63 | ↓$0.50 (-1.78%) | 27.13 | 28.13 | 42.07K |
| 1999-11-08 | 27.88 | 28.06 | ↑$0.19 (0.67%) | 27.50 | 28.25 | 171.09K |
| 1999-11-05 | 27.13 | 28.00 | ↑$0.88 (3.23%) | 27.13 | 28.06 | 276.11K |
| 1999-11-04 | 27.63 | 27.38 | ↓$0.25 (-0.90%) | 27.06 | 27.88 | 65K |
| 1999-11-03 | 27.69 | 27.44 | ↓$0.25 (-0.90%) | 27.38 | 27.75 | 258.95K |
| 1999-11-02 | 28.00 | 27.63 | ↓$0.38 (-1.34%) | 27.63 | 28.25 | 173.76K |
| 1999-11-01 | 28.69 | 28.25 | ↓$0.44 (-1.53%) | 28.00 | 29.00 | 167.63K |
| 1999-10-29 | 27.63 | 28.56 | ↑$0.94 (3.40%) | 27.63 | 28.81 | 536.25K |
| 1999-10-28 | 27.25 | 27.81 | ↑$0.56 (2.07%) | 27.13 | 28.00 | 522.49K |
| 1999-10-27 | 26.38 | 27.19 | ↑$0.81 (3.08%) | 26.06 | 27.25 | 652.43K |
| 1999-10-26 | 25.00 | 26.38 | ↑$1.38 (5.50%) | 24.75 | 26.81 | 746.21K |
| 1999-10-25 | 24.81 | 25.00 | ↑$0.19 (0.75%) | 24.38 | 25.38 | 129.83K |
| 1999-10-22 | 25.38 | 25.00 | ↓$0.38 (-1.48%) | 24.88 | 25.38 | 96.68K |
| 1999-10-21 | 25.56 | 25.13 | ↓$0.44 (-1.71%) | 25.00 | 25.63 | 256.63K |
| 1999-10-20 | 25.13 | 25.88 | ↑$0.75 (2.99%) | 25.00 | 26.00 | 353.59K |
| 1999-10-19 | 25.13 | 25.19 | ↑$0.06 (0.25%) | 25.13 | 25.50 | 128.04K |
| 1999-10-18 | 25.50 | 25.00 | ↓$0.50 (-1.96%) | 24.75 | 25.50 | 107.13K |
| 1999-10-15 | 25.19 | 25.44 | ↑$0.25 (0.99%) | 24.50 | 25.75 | 83.40K |
| 1999-10-14 | 26.50 | 25.38 | ↓$1.13 (-4.25%) | 25.13 | 26.50 | 560.46K |
| 1999-10-13 | 26.56 | 26.50 | ↓$0.06 (-0.24%) | 26.31 | 26.88 | 310.09K |
| 1999-10-12 | 26.19 | 26.56 | ↑$0.38 (1.43%) | 26.06 | 26.88 | 592.53K |
| 1999-10-11 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.06 | 26.31 | 824.59K |
| 1999-10-08 | 25.94 | 26.06 | ↑$0.13 (0.48%) | 25.88 | 26.38 | 578.88K |
| 1999-10-07 | 26.06 | 26.00 | ↓$0.06 (-0.24%) | 25.69 | 26.38 | 452.93K |
Create an account or log in to view more rows.
No comments yet. Be the first.