Xtrackers RREEF Global Natural Resources ETF (NRES)

33.28
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 4:38 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202633.4833.4933.2833.2852633.28
9/29/202633.3433.4033.3233.371,13033.37
9/28/202633.5533.5633.5433.5648733.56
9/25/202633.9534.0433.9534.0428434.04
9/24/202634.1434.1434.1434.1413734.14
9/23/202634.5434.5434.5434.546234.54
9/22/202634.8234.8234.8234.821534.82
9/21/202634.5534.5534.5534.556234.55
9/18/202634.8934.8934.8934.8910034.89
9/17/202635.5335.5335.5335.5314335.43
9/16/202635.0035.0034.9734.9736134.86
9/15/202635.6335.6335.6335.636735.52
9/14/202635.2635.2635.2635.268335.15
9/11/202635.7235.7235.7235.7210035.61
9/10/202635.7035.7035.7035.703035.60
9/09/202636.3336.3336.3336.332136.22
9/08/202636.4236.4236.4236.423236.31
9/04/202636.0436.0436.0436.0410035.93
9/03/202636.3036.3036.3036.303436.19
9/02/202636.1936.1936.1936.193436.08
9/01/202635.8435.8435.8435.844335.73
8/31/202635.8035.8035.8035.804035.69
8/28/202635.6535.6535.6535.6510035.54
8/27/202635.9335.9335.9335.938535.82
8/26/202635.9935.9935.9935.993935.88
8/25/202636.2636.2636.2636.261836.15
8/24/202636.1236.2236.1236.2231,74536.11
8/21/202636.4336.4336.4336.4310036.31
8/20/202635.7035.7035.7035.703235.59
8/19/202635.2435.2635.2435.2612235.15
8/18/202634.4934.4934.4934.491734.38
8/17/202634.4434.6034.4434.6019034.50
8/14/202634.3034.3034.3034.3010034.20
8/13/202634.0534.0534.0534.053333.95
8/12/202634.2934.2934.2934.294534.18
8/11/202634.3234.3234.3234.326734.21
8/10/202634.2434.2434.2434.243734.14
8/07/202633.6233.6233.6233.6210033.51
8/06/202633.3033.3033.3033.303433.20
8/05/202633.2033.2033.2033.203333.10
8/04/202633.0233.0233.0233.0211932.92
8/03/202632.7232.7232.7232.722532.62
7/31/202632.9032.9032.9032.9010032.79
7/30/202633.2133.2133.2133.213433.11
7/29/202632.6232.6232.6232.6211432.52
7/28/202632.5132.5132.5132.5116632.41
7/27/202632.4932.4932.4932.491832.39
7/24/202632.6632.6732.5232.635,47932.53
7/23/202632.5132.5132.5132.512632.41
7/22/202632.6932.6932.6932.691532.59
7/21/202632.0132.0331.9831.9889531.88
7/20/202631.6431.6431.4831.482,77331.39
7/17/202631.7031.7031.7031.7010031.61
7/16/202631.5231.5231.5231.5210631.42
7/15/202631.7031.7031.7031.704031.60
7/14/202631.7431.9631.7431.771,68131.68
7/13/202631.4831.4831.4831.481831.39
7/10/202631.3131.3231.3131.3238031.23
7/09/202630.9630.9630.9630.961130.87
7/08/202630.9530.9530.9530.951330.85
7/07/202631.1131.1131.1131.111531.01
7/06/202630.9831.1830.9831.1825831.08
7/02/202631.0731.0731.0731.0710030.97
7/01/202630.5630.5630.5630.567830.46