Skip to main content

Xtrackers RREEF Global Natural Resources ETF (NQ: NRES )

26.32 -0.36 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 26.32 26.32 26.32 26.32 100 -0.14(-0.55%)
Jun 20, 2024 26.46 26.46 26.46 26.46 0 +0.35(+1.33%)
Jun 18, 2024 26.11 26.12 26.11 26.12 1,330 +0.14(+0.52%)
Jun 17, 2024 25.98 25.98 25.98 25.98 1 +0.01(+0.03%)
Jun 14, 2024 25.95 25.97 25.95 25.97 265 -0.24(-0.93%)
Jun 13, 2024 26.22 26.22 26.22 26.22 14 -0.33(-1.23%)
Jun 12, 2024 26.54 26.54 26.54 26.54 80 +0.00(+0.00%)
Jun 11, 2024 26.53 26.54 26.53 26.54 1,010 -0.31(-1.15%)
Jun 10, 2024 26.85 26.85 26.85 26.85 2 +0.04(+0.15%)
Jun 07, 2024 26.73 26.81 26.70 26.81 7,656 -0.39(-1.42%)
Jun 06, 2024 27.20 27.20 27.20 27.20 7 +0.19(+0.69%)
Jun 05, 2024 26.98 27.01 26.98 27.01 4,340 +0.01(+0.02%)
Jun 04, 2024 27.01 27.01 27.01 27.01 0 -0.57(-2.07%)
Jun 03, 2024 27.58 27.58 27.58 27.58 1 -0.38(-1.34%)
May 31, 2024 27.95 27.95 27.95 27.95 100 +0.31(+1.13%)
May 30, 2024 27.64 27.64 27.64 27.64 0 +0.13(+0.46%)
May 29, 2024 27.51 27.51 27.51 27.51 15 -0.53(-1.89%)
May 28, 2024 28.04 28.04 28.04 28.04 0 +0.27(+0.98%)
May 24, 2024 27.75 27.77 27.75 27.77 303 +0.16(+0.57%)
May 23, 2024 27.61 27.61 27.61 27.61 17 -0.22(-0.77%)
May 22, 2024 27.83 27.83 27.83 27.83 10 -0.47(-1.68%)
May 21, 2024 28.30 28.30 28.30 28.30 14 -0.05(-0.18%)
May 20, 2024 28.32 28.35 28.32 28.35 313 -0.00(-0.00%)
May 17, 2024 28.35 28.35 28.35 28.35 0 +0.34(+1.20%)
May 16, 2024 28.04 28.04 28.02 28.02 302 -0.10(-0.34%)
May 15, 2024 28.11 28.11 28.11 28.11 0 +0.01(+0.04%)
May 14, 2024 28.10 28.10 28.10 28.10 2 +0.17(+0.60%)
May 13, 2024 27.93 27.93 27.93 27.93 25 -0.03(-0.10%)
May 10, 2024 27.96 27.96 27.96 27.96 0 -0.01(-0.04%)
May 09, 2024 27.63 27.97 27.63 27.97 212 +0.36(+1.29%)
May 08, 2024 27.62 27.62 27.62 27.62 2 -0.11(-0.39%)
May 07, 2024 27.72 27.72 27.72 27.72 30 +0.10(+0.36%)
May 06, 2024 27.63 27.63 27.63 27.63 26 +0.22(+0.80%)
May 03, 2024 27.41 27.41 27.41 27.41 0 +0.18(+0.68%)
May 02, 2024 27.22 27.22 27.07 27.22 806 +0.34(+1.25%)
May 01, 2024 27.00 27.00 26.89 26.89 201 -0.16(-0.59%)
Apr 30, 2024 27.53 27.53 27.05 27.05 203 -0.72(-2.60%)
Apr 29, 2024 27.77 27.77 27.77 27.77 151 +0.22(+0.81%)
Apr 26, 2024 27.55 27.55 27.55 27.55 0 +0.14(+0.50%)
Apr 25, 2024 27.11 27.41 27.11 27.41 302 +0.13(+0.48%)
Apr 24, 2024 27.28 27.28 27.28 27.28 0 +0.05(+0.18%)
Apr 23, 2024 27.23 27.23 27.23 27.23 31 -0.04(-0.13%)
Apr 22, 2024 27.29 27.29 27.27 27.27 100 +0.02(+0.09%)
Apr 19, 2024 27.27 27.27 27.24 27.24 100 +0.18(+0.67%)
Apr 18, 2024 27.08 27.08 27.06 27.06 102 +0.00(+0.00%)
Apr 17, 2024 27.14 27.14 27.06 27.06 225 +0.07(+0.27%)
Apr 16, 2024 26.99 26.99 26.99 26.99 15 -0.35(-1.28%)
Apr 15, 2024 27.56 27.56 27.34 27.34 104 -0.14(-0.51%)
Apr 12, 2024 27.48 27.48 27.48 27.48 100 -0.42(-1.49%)
Apr 11, 2024 27.89 27.89 27.89 27.89 18 -0.12(-0.44%)
Apr 10, 2024 27.81 28.02 27.81 28.02 1,116 -0.17(-0.60%)
Apr 09, 2024 28.15 28.18 28.15 28.18 235 +0.22(+0.79%)
Apr 08, 2024 27.96 27.96 27.96 27.96 3 +0.12(+0.43%)
Apr 05, 2024 27.78 27.87 27.78 27.84 1,992 +0.20(+0.72%)
Apr 04, 2024 27.64 27.64 27.64 27.64 14 -0.02(-0.06%)
Apr 03, 2024 27.66 27.66 27.66 27.66 2 +0.23(+0.85%)
Apr 02, 2024 27.43 27.43 27.43 27.43 4 +0.23(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.