Xtrackers RREEF Global Natural Resources ETF (NRES)

Last Price34.62

Change+0.32 (0.95%)

NASDAQ · Last Trade: Feb 16th, 12:26 AM EST

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

Date Range:

2025-11-16 - 2026-02-16

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	34.69	34.71	34.62	34.62	755	34.62
2/12/2026	35.12	35.12	34.30	34.30	28,117	34.30
2/11/2026	35.26	35.26	35.26	35.26	321	35.26
2/10/2026	34.33	34.33	34.28	34.28	306	34.28
2/09/2026	33.62	34.14	33.60	34.14	429	34.14
2/06/2026	33.37	33.37	33.37	33.37	162	33.37
2/05/2026	33.16	33.16	32.97	32.97	239	32.97
2/04/2026	33.69	33.69	33.33	33.59	24,671	33.59
2/03/2026	32.86	33.36	32.86	33.36	413	33.36
2/02/2026	32.28	32.37	32.28	32.34	511	32.34
1/30/2026	32.45	32.46	32.36	32.36	5,415	32.36
1/29/2026	34.43	34.43	33.67	33.67	595	33.67
1/28/2026	33.78	33.78	33.75	33.75	285	33.75
1/27/2026	33.19	33.37	33.04	33.37	1,186	33.37
1/26/2026	33.32	33.33	32.95	32.95	1,271	32.95
1/23/2026	32.50	32.83	32.50	32.83	439	32.83
1/22/2026	32.28	32.28	32.28	32.28	45	32.28
1/21/2026	32.21	32.21	32.21	32.21	55	32.21
1/20/2026	31.67	31.67	31.67	31.67	41	31.67
1/16/2026	31.45	31.45	31.45	31.45	101	31.45
1/15/2026	32.34	32.34	31.39	31.65	35,009	31.65
1/14/2026	31.48	31.65	31.44	31.58	696	31.58
1/13/2026	31.01	31.08	31.01	31.05	406	31.05
1/12/2026	30.62	30.83	30.62	30.77	6,589	30.77
1/09/2026	30.28	30.34	30.28	30.34	717	30.34
1/08/2026	29.54	30.19	29.54	30.19	995	30.19
1/07/2026	29.71	29.81	29.68	29.81	22,901	29.81
1/06/2026	30.36	30.36	30.31	30.31	671	30.31
1/05/2026	30.16	30.16	30.16	30.16	44	30.16
1/02/2026	29.46	29.80	29.46	29.80	453	29.80
12/31/2025	29.26	29.26	29.26	29.26	100	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