Xtrackers RREEF Global Natural Resources ETF (NRES)

Last Price29.26

Change-0.16 (-0.53%)

NASDAQ · Last Trade: Jan 1st, 7:05 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	29.26	29.26	29.26	29.26	47	29.26
12/30/2025	29.42	29.42	29.42	29.42	92	29.42
12/29/2025	29.07	29.16	29.07	29.16	557	29.16
12/26/2025	29.48	29.57	29.48	29.57	725	29.57
12/24/2025	29.41	29.41	29.41	29.41	100	29.41
12/23/2025	29.35	29.45	29.35	29.45	371	29.45
12/22/2025	29.17	29.34	29.17	29.30	2,078	29.30
12/19/2025	29.05	29.14	28.94	28.94	5,178	28.94
12/18/2025	28.98	28.98	28.98	28.98	8	28.71
12/17/2025	28.95	28.97	28.86	28.97	705	28.71
12/16/2025	28.66	28.71	28.66	28.71	332	28.45
12/15/2025	29.05	29.05	29.05	29.05	4	28.78
12/12/2025	29.03	29.07	29.03	29.07	107	28.80
12/11/2025	29.30	29.32	29.29	29.29	377	29.03
12/10/2025	28.92	28.92	28.92	28.92	35	28.66
12/09/2025	28.57	28.57	28.55	28.55	205	28.29
12/08/2025	28.48	28.48	28.48	28.48	94	28.23
12/05/2025	28.79	28.79	28.79	28.79	247	28.53
12/04/2025	28.98	29.05	28.98	29.05	347	28.79
12/03/2025	29.01	29.01	29.01	29.01	11	28.75
12/02/2025	28.53	28.53	28.53	28.53	5	28.27
12/01/2025	28.86	28.86	28.80	28.80	32,402	28.54
11/28/2025	28.73	28.73	28.73	28.73	100	28.47
11/26/2025	28.51	28.51	28.51	28.51	100	28.25
11/25/2025	27.99	27.99	27.99	27.99	14	27.73
11/24/2025	27.80	27.80	27.80	27.80	28	27.54
11/21/2025	27.18	27.49	27.18	27.44	358	27.19
11/20/2025	27.93	27.95	27.14	27.14	495	26.89
11/19/2025	27.76	27.90	27.62	27.62	9,045	27.37
11/18/2025	27.77	27.93	27.60	27.93	2,600	27.67
11/17/2025	27.81	27.81	27.81	27.81	13	27.55
11/14/2025	28.17	28.17	28.17	28.17	100	27.92
11/13/2025	28.41	28.41	28.18	28.18	531	27.92
11/12/2025	28.53	28.53	28.53	28.53	5	28.27
11/11/2025	28.28	28.28	28.28	28.28	15	28.02
11/10/2025	28.06	28.06	28.03	28.03	176	27.77
11/07/2025	27.48	27.48	27.48	27.48	100	27.23
11/06/2025	27.35	27.35	27.17	27.17	234	26.93
11/05/2025	27.19	27.19	27.19	27.19	24	26.95
11/04/2025	26.78	26.78	26.78	26.78	10	26.54
11/03/2025	27.27	27.27	27.27	27.27	7	27.02
10/31/2025	27.33	27.37	27.33	27.37	205	27.12
10/30/2025	27.34	27.34	27.34	27.34	8	27.09
10/29/2025	27.78	27.78	27.59	27.59	111	27.34
10/28/2025	27.61	27.61	27.61	27.61	7	27.36
10/27/2025	27.53	27.53	27.53	27.53	9	27.28
10/24/2025	27.80	27.83	27.80	27.80	423	27.54
10/23/2025	27.85	27.85	27.85	27.85	7	27.60
10/22/2025	27.32	27.32	27.32	27.32	3	27.07
10/21/2025	27.03	27.03	27.03	27.03	5	26.78
10/20/2025	27.61	27.61	27.61	27.61	19	27.36
10/17/2025	27.23	27.23	27.23	27.23	100	26.99
10/16/2025	27.56	27.56	27.43	27.43	409	27.18
10/15/2025	27.46	27.46	27.46	27.46	26	27.21
10/14/2025	27.19	27.19	27.19	27.19	6	26.95
10/13/2025	27.29	27.29	27.29	27.29	57	27.04
10/10/2025	26.91	26.91	26.69	26.69	205	26.44
10/09/2025	27.32	27.32	27.32	27.32	58	27.07
10/08/2025	27.71	27.71	27.71	27.71	10	27.46
10/07/2025	27.53	27.53	27.53	27.53	8	27.28
10/06/2025	27.64	27.66	27.64	27.66	231	27.41
10/03/2025	27.61	27.64	27.61	27.64	204	27.39
10/02/2025	27.50	27.50	27.50	27.50	6	27.25
10/01/2025	27.49	27.49	27.49	27.49	5	27.23