Xtrackers RREEF Global Natural Resources ETF (NRES)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.34629768138 | 26.74 | 26.75 | 26.38 | 430 | 26.51179311 | SP |
| 4 | -1.28 | -4.62762111352 | 27.66 | 27.66 | 26.38 | 1197 | 26.99589838 | SP |
| 12 | 0.4 | 1.53964588145 | 25.98 | 27.68 | 25.29 | 12661 | 26.93824938 | SP |
| 26 | -1.48 | -5.31227566403 | 27.86 | 28.5822 | 25.29 | 6134 | 26.93988862 | SP |
| 52 | 1.2 | 4.76568705322 | 25.18 | 28.5822 | 24.96 | 4758 | 26.83088686 | SP |
| 156 | 1.2 | 4.76568705322 | 25.18 | 28.5822 | 24.96 | 4758 | 26.83088686 | SP |
| 260 | 1.2 | 4.76568705322 | 25.18 | 28.5822 | 24.96 | 4758 | 26.83088686 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 26.38 | -0.09 | -0.35 | 26.59 | 26.59 | 26.38 | 300 |
| 1730414100 | 26.4716 | -0.06 | -0.21 | 26.4716 | 26.4716 | 26.4716 | 0 |
| 1730327700 | 26.5279 | -0 | -0.01 | 26.66 | 26.66 | 26.44 | 1502 |
| 1730241300 | 26.53 | -0.22 | -0.82 | 26.53 | 26.53 | 26.53 | 0 |
| 1730154900 | 26.75 | 0.11 | 0.41 | 26.74 | 26.75 | 26.74 | 44 |
| 1729895700 | 26.64 | 0.06 | 0.22 | 26.64 | 26.64 | 26.64 | 0 |
| 1729809300 | 26.5821 | -0.04 | -0.14 | 26.5821 | 26.5821 | 26.5821 | 0 |
| 1729722900 | 26.62 | -0.26 | -0.97 | 26.58 | 26.62 | 26.58 | 302 |
| 1729636500 | 26.88 | 0.15 | 0.56 | 26.88 | 26.88 | 26.88 | 0 |
| 1729550100 | 26.73 | -0.15 | -0.56 | 26.94 | 26.94 | 26.73 | 338 |
| 1729290900 | 26.88 | 0.16 | 0.60 | 26.86 | 26.88 | 26.86 | 389 |
| 1729204500 | 26.72 | -0.04 | -0.13 | 26.68 | 26.72 | 26.68 | 366 |
| 1729118100 | 26.7559 | 0.19 | 0.70 | 26.7559 | 26.7559 | 26.7559 | 5 |
| 1729031700 | 26.5701 | -0.67 | -2.46 | 26.76 | 26.76 | 26.5701 | 313 |
| 1728945300 | 27.24 | -0.12 | -0.45 | 27.16 | 27.24 | 27.16 | 1 |
| 1728686100 | 27.3635 | 0.15 | 0.54 | 27.3635 | 27.3635 | 27.3635 | 0 |
| 1728599700 | 27.2171 | 0.16 | 0.58 | 27.03 | 27.2171 | 27.03 | 409 |
| 1728513300 | 27.06 | -0.01 | -0.03 | 26.91 | 27.08 | 26.91 | 1852 |
| 1728426900 | 27.0692 | -0.59 | -2.14 | 27.21 | 27.21 | 27.04 | 17804 |
| 1728340500 | 27.66 | -0.02 | -0.07 | 27.66 | 27.66 | 27.66 | 14 |
| 1728081300 | 27.68 | 0.26 | 0.93 | 27.65 | 27.68 | 27.65 | 31 |
| 1727994900 | 27.4241 | -0.17 | -0.61 | 27.4241 | 27.4241 | 27.4241 | 0 |
| 1727908500 | 27.5914 | 0.04 | 0.15 | 27.62 | 27.62 | 27.5914 | 120 |
| 1727822100 | 27.55 | 0.27 | 0.99 | 27.32 | 27.55 | 27.32 | 1 |
| 1727735520 | 27.28 | -0.18 | -0.65 | 27.35 | 27.35 | 27.28 | 69 |
| 1727476500 | 27.4575 | 0.16 | 0.58 | 27.53 | 27.53 | 27.4575 | 271 |
| 1727390100 | 27.3 | 0.46 | 1.71 | 27.06 | 27.34 | 27.06 | 535 |
| 1727303700 | 26.84 | -0.34 | -1.25 | 27.13 | 27.13 | 26.84 | 401 |
| 1727217300 | 27.18 | 0.5 | 1.85 | 27.03 | 27.18 | 27.03 | 303 |
| 1727130900 | 26.685 | 0.12 | 0.46 | 26.685 | 26.685 | 26.685 | 0 |
| 1726871700 | 26.5616 | -0.49 | -1.81 | 26.76 | 26.76 | 26.5616 | 149 |
| 1726785300 | 27.05 | 0.6 | 2.25 | 27.01 | 27.05 | 26.83 | 402 |
| 1726698900 | 26.4541 | 0.01 | 0.03 | 26.515 | 26.65 | 26.4541 | 502 |
| 1726612500 | 26.4459 | 0.1 | 0.38 | 26.4459 | 26.4459 | 26.4459 | 0 |
| 1726526100 | 26.3458 | 0.22 | 0.83 | 26.3458 | 26.3458 | 26.3458 | 0 |
| 1726266900 | 26.13 | 0.3 | 1.16 | 26.13 | 26.13 | 26.13 | 1 |
| 1726180500 | 25.83 | 0.39 | 1.52 | 25.83 | 25.83 | 25.83 | 1 |
| 1726094100 | 25.4428 | 0.13 | 0.50 | 25.41 | 25.4428 | 25.41 | 210 |
| 1726007700 | 25.3158 | -0.28 | -1.08 | 25.56 | 25.56 | 25.29 | 1201 |
| 1725921300 | 25.593 | 0.12 | 0.48 | 25.6 | 25.6 | 25.593 | 16 |
| 1725662100 | 25.47 | -0.47 | -1.81 | 25.6 | 25.6 | 25.47 | 12 |
| 1725575700 | 25.94 | -0.04 | -0.15 | 26.18 | 26.18 | 25.94 | 2 |
| 1725489300 | 25.98 | -0.19 | -0.72 | 26.08 | 26.08 | 25.98 | 13 |
| 1725402900 | 26.1683 | -0.85 | -3.16 | 26.58 | 26.58 | 26.1683 | 8 |
| 1725057300 | 27.0209 | -0.09 | -0.33 | 26.96 | 27.03 | 26.96 | 200 |
| 1724970900 | 27.11 | 0.17 | 0.63 | 27.04 | 27.11 | 26.8501 | 1791 |
| 1724884500 | 26.94 | -0.32 | -1.17 | 26.98 | 26.98 | 26.87 | 712970 |
| 1724798100 | 27.258 | -0.06 | -0.23 | 27.31 | 27.31 | 27.258 | 326 |
| 1724711700 | 27.32 | 0.16 | 0.59 | 27.44 | 27.44 | 27.32 | 203 |
| 1724452500 | 27.16 | 0.45 | 1.68 | 26.89 | 27.16 | 26.89 | 644 |
| 1724366100 | 26.7118 | -0.23 | -0.87 | 26.86 | 26.86 | 26.7118 | 1712 |
| 1724279700 | 26.946 | 0.21 | 0.79 | 26.946 | 26.946 | 26.946 | 0 |
| 1724193300 | 26.7359 | -0.24 | -0.90 | 26.98 | 26.98 | 26.7359 | 24 |
| 1724106900 | 26.98 | 0.31 | 1.14 | 26.98 | 26.98 | 26.98 | 0 |
| 1723847700 | 26.6747 | 0.16 | 0.61 | 26.6747 | 26.6747 | 26.6747 | 2 |
| 1723761300 | 26.5127 | 0.29 | 1.09 | 26.47 | 26.5127 | 26.47 | 7 |
| 1723674900 | 26.2268 | 0.06 | 0.24 | 26.2268 | 26.2268 | 26.2268 | 0 |
| 1723588500 | 26.164 | 0.18 | 0.69 | 26.164 | 26.164 | 26.164 | 0 |
| 1723502100 | 25.9847 | 0.11 | 0.44 | 25.98 | 25.9847 | 25.9 | 501 |
| 1723242900 | 25.87 | 0.13 | 0.49 | 25.84 | 25.87 | 25.84 | 311 |
| 1723156500 | 25.7449 | 0.3 | 1.20 | 25.7449 | 25.7449 | 25.7449 | 0 |
| 1723070100 | 25.44 | -0.07 | -0.29 | 25.44 | 25.44 | 25.44 | 3 |
| 1722983700 | 25.5128 | 0.11 | 0.42 | 25.5128 | 25.5128 | 25.5128 | 2 |
| 1722897300 | 25.4061 | -0.57 | -2.20 | 25.53 | 25.53 | 25.4061 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
