Canada markets closed

Xtrackers RREEF Global Natural Resources ETF (NRES)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
28.20+0.36 (+1.29%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202427.8528.2027.8528.2028.20200
May 08, 202427.8427.8427.8427.8427.84100
May 07, 202427.9527.9527.9527.9527.95100
May 06, 202427.8527.8527.8527.8527.85100
May 03, 202427.6327.6327.6327.6327.63-
May 02, 202427.2927.4427.2927.4427.44800
May 01, 202427.2227.2227.1127.1127.11200
Apr 30, 202427.7527.7527.2727.2727.27200
Apr 29, 202428.0028.0028.0028.0028.00200
Apr 26, 202427.7727.7727.7727.7727.77-
Apr 25, 202427.3327.6327.3327.6327.63300
Apr 24, 202427.5027.5027.5027.5027.50-
Apr 23, 202427.4527.4527.4527.4527.45100
Apr 22, 202427.5127.5127.4927.4927.49100
Apr 19, 202427.4927.4927.4627.4627.46100
Apr 18, 202427.3027.3027.2827.2827.28100
Apr 17, 202427.3627.3627.2827.2827.28200
Apr 16, 202427.2127.2127.2127.2127.21100
Apr 15, 202427.7827.7827.5627.5627.56100
Apr 12, 202427.7027.7027.7027.7027.70100
Apr 11, 202428.1228.1228.1228.1228.12100
Apr 10, 202428.0428.2428.0428.2428.241,100
Apr 09, 202428.3828.4128.3828.4128.41200
Apr 08, 202428.1928.1928.1928.1928.19100
Apr 05, 202428.0128.1028.0128.0728.072,000
Apr 04, 202427.8727.8727.8727.8727.87100
Apr 03, 202427.8927.8927.8927.8927.89100
Apr 02, 202427.6527.6527.6527.6527.65100
Apr 01, 202427.4227.4227.4227.4227.42100
Mar 28, 202427.3027.3027.3027.3027.30100
Mar 27, 202427.0827.0827.0827.0827.08100
Mar 26, 202426.8126.8126.7226.7226.72300
Mar 25, 202426.8126.8126.8126.8126.81100
Mar 22, 202426.7726.7726.6626.6626.66200
Mar 21, 202426.8826.8826.8826.8826.88100
Mar 20, 202426.7926.7926.7926.7926.79100
Mar 19, 202426.3726.4926.3726.4926.49200
Mar 18, 202426.4526.4526.4126.4126.41200
Mar 15, 202426.3826.3826.3826.3826.38100
Mar 15, 20240.062 Dividend
Mar 14, 202426.2526.3126.2526.3026.241,100
Mar 13, 202426.4126.4126.4126.4126.35-
Mar 12, 202425.9525.9525.9425.9425.88400
Mar 11, 202425.9025.9025.9025.9025.84100
Mar 08, 202425.8525.8525.8525.8525.79100
Mar 07, 202425.8725.8725.8725.8725.81100
Mar 06, 202425.5725.5725.5125.5125.45300
Mar 05, 202425.2725.2825.2725.2825.221,200
Mar 04, 202425.3225.3225.2725.2725.221,100
Mar 01, 202425.3825.3825.3825.3825.32100
Feb 29, 202425.1025.1025.1025.1025.05-
Feb 28, 202425.0725.1324.9624.9724.9144,700
Feb 27, 202425.1825.1925.1025.1125.052,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.