Xtrackers RREEF Global Natural Resources ETF

NRES
🏛️ usa →
27.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.69 23.69 23.69 23.69 0.0M
2024-12-30 23.45 23.55 23.40 23.50 0.0M
2024-12-27 23.64 23.64 23.58 23.58 0.0M
2024-12-26 23.66 23.66 23.66 23.66 0.0M
2024-12-24 23.69 23.69 23.69 23.69 0.0M
2024-12-23 23.56 23.56 23.56 23.56 0.0M
2024-12-20 23.11 23.40 23.11 23.40 0.0M
2024-12-19 23.35 23.35 23.35 23.35 0.0M
2024-12-18 23.52 23.52 23.52 23.52 0.0M
2024-12-17 24.33 24.33 24.30 24.30 0.0M
2024-12-16 24.50 24.50 24.50 24.50 0.0M
2024-12-13 24.86 24.86 24.86 24.86 0.0M
2024-12-12 25.23 25.23 25.07 25.07 0.0M
2024-12-11 25.44 25.45 25.34 25.45 0.0M
2024-12-10 25.59 25.59 25.39 25.39 0.0M
2024-12-09 25.62 25.62 25.60 25.60 0.0M
2024-12-06 25.22 25.24 25.22 25.24 0.0M
2024-12-05 25.81 25.81 25.79 25.79 0.0M
2024-12-04 26.11 26.11 25.79 25.79 0.0M
2024-12-03 26.11 26.11 26.09 26.09 0.0M
2024-12-02 26.00 26.00 25.98 25.98 0.0M
2024-11-29 26.07 26.07 26.07 26.07 0.0M
2024-11-27 25.91 25.91 25.90 25.90 0.0M
2024-11-26 25.93 25.93 25.93 25.93 0.0M
2024-11-25 26.31 26.31 26.27 26.27 0.0M
2024-11-22 26.16 26.26 26.16 26.25 0.0M
2024-11-20 25.99 26.00 25.99 26.00 0.0M
2024-11-18 25.89 25.89 25.89 25.89 0.0M
2024-11-15 25.58 25.65 25.49 25.49 0.0M
2024-11-14 25.49 25.49 25.49 25.49 0.0M
2024-11-13 25.42 25.43 25.42 25.43 0.0M
2024-11-12 25.72 25.72 25.46 25.46 0.0M
2024-11-11 26.13 26.13 26.05 26.05 0.0M
2024-11-08 26.58 26.58 26.34 26.40 0.0M
2024-11-07 26.93 27.06 26.93 27.06 0.0M
2024-11-06 26.62 26.78 26.62 26.78 0.0M
2024-11-05 26.68 26.79 26.68 26.79 0.0M
2024-11-01 26.59 26.59 26.38 26.38 0.0M
2024-10-30 26.46 26.66 26.44 26.53 0.0M
2024-10-28 26.75 26.75 26.75 26.75 0.0M
2024-10-23 26.58 26.62 26.58 26.62 0.0M
2024-10-21 26.94 26.94 26.73 26.73 0.0M
2024-10-18 26.86 26.88 26.86 26.88 0.0M
2024-10-17 26.68 26.72 26.68 26.72 0.0M
2024-10-16 26.76 26.76 26.76 26.76 0.0M
2024-10-15 26.76 26.76 26.57 26.57 0.0M
2024-10-14 27.24 27.24 27.24 27.24 0.0M
2024-10-10 27.03 27.22 27.03 27.22 0.0M
2024-10-09 26.91 27.08 26.91 27.06 0.0M
2024-10-08 27.21 27.21 27.04 27.07 0.0M
2024-10-07 27.66 27.66 27.66 27.66 0.0M
2024-10-04 27.68 27.68 27.68 27.68 0.0M
2024-10-02 27.62 27.62 27.59 27.59 0.0M
2024-10-01 27.55 27.55 27.55 27.55 0.0M
2024-09-30 27.28 27.28 27.28 27.28 0.0M
2024-09-27 27.46 27.46 27.46 27.46 0.0M
2024-09-26 27.06 27.34 27.06 27.30 0.0M
2024-09-25 27.13 27.13 26.84 26.84 0.0M
2024-09-24 27.03 27.18 27.03 27.18 0.0M
2024-09-20 26.76 26.76 26.56 26.56 0.0M
2024-09-19 27.01 27.05 26.83 27.05 0.0M
2024-09-18 26.52 26.52 26.45 26.45 0.0M
2024-09-13 26.13 26.13 26.13 26.13 0.0M
2024-09-12 25.83 25.83 25.83 25.83 0.0M
2024-09-11 25.41 25.44 25.41 25.44 0.0M
2024-09-10 25.56 25.56 25.32 25.32 0.0M
2024-09-09 25.59 25.59 25.59 25.59 0.0M
2024-09-06 25.47 25.47 25.47 25.47 0.0M
2024-09-05 25.94 25.94 25.94 25.94 0.0M
2024-09-04 25.98 25.98 25.98 25.98 0.0M
2024-09-03 26.58 26.58 26.17 26.17 0.0M
2024-08-30 26.96 27.03 26.96 27.02 0.0M
2024-08-29 27.04 27.11 26.85 27.11 0.0M
2024-08-28 26.98 26.98 26.87 26.94 0.7M
2024-08-27 27.31 27.31 27.26 27.26 0.0M
2024-08-26 27.44 27.44 27.32 27.32 0.0M
2024-08-23 26.89 27.16 26.89 27.16 0.0M
2024-08-22 26.86 26.86 26.71 26.71 0.0M
2024-08-20 26.74 26.74 26.74 26.74 0.0M
2024-08-16 26.67 26.67 26.67 26.67 0.0M
2024-08-15 26.51 26.51 26.51 26.51 0.0M
2024-08-12 25.98 25.98 25.90 25.98 0.0M
2024-08-09 25.84 25.87 25.84 25.87 0.0M
2024-08-07 25.44 25.44 25.44 25.44 0.0M
2024-08-06 25.51 25.51 25.51 25.51 0.0M
2024-08-05 25.41 25.41 25.41 25.41 0.0M
2024-07-30 26.81 26.81 26.81 26.81 0.0M
2024-07-29 26.78 26.78 26.78 26.78 0.0M
2024-07-26 26.94 26.94 26.94 26.94 0.0M
2024-07-24 26.63 26.63 26.63 26.63 0.0M
2024-07-23 26.70 26.70 26.70 26.70 0.0M
2024-07-22 27.11 27.11 27.11 27.11 0.0M
2024-07-19 27.03 27.03 27.03 27.03 0.0M
2024-07-05 27.33 27.33 27.09 27.09 0.0M
2024-07-03 27.12 27.12 27.12 27.12 0.0M
2024-07-02 26.66 26.66 26.66 26.66 0.0M
2024-07-01 26.68 26.68 26.68 26.68 0.0M
2024-06-28 26.72 26.72 26.65 26.65 0.0M
2024-06-27 26.66 26.67 26.66 26.66 0.0M
2024-06-26 26.56 26.56 26.56 26.56 0.0M
2024-06-25 26.71 26.71 26.67 26.67 0.0M
2024-06-24 26.74 26.74 26.74 26.74 0.0M
2024-06-21 26.32 26.32 26.32 26.32 0.0M
2024-06-18 26.32 26.33 26.32 26.33 0.0M
2024-06-17 26.19 26.19 26.19 26.19 0.0M
2024-06-14 26.16 26.18 26.16 26.18 0.0M
2024-06-13 26.43 26.43 26.43 26.43 0.0M
2024-06-12 26.76 26.76 26.76 26.76 0.0M
2024-06-11 26.74 26.76 26.74 26.76 0.0M
2024-06-10 27.07 27.07 27.07 27.07 0.0M
2024-06-07 26.95 27.03 26.92 27.03 0.0M
2024-06-06 27.42 27.42 27.42 27.42 0.0M
2024-06-05 27.20 27.23 27.20 27.23 0.0M
2024-06-03 27.80 27.80 27.80 27.80 0.0M
2024-05-31 28.18 28.18 28.18 28.18 0.0M
2024-05-29 27.74 27.74 27.74 27.74 0.0M
2024-05-24 27.98 28.00 27.98 28.00 0.0M
2024-05-23 27.84 27.84 27.84 27.84 0.0M
2024-05-22 28.05 28.05 28.05 28.05 0.0M
2024-05-21 28.53 28.53 28.53 28.53 0.0M
2024-05-20 28.55 28.58 28.55 28.58 0.0M
2024-05-16 28.27 28.27 28.24 28.24 0.0M
2024-05-14 28.33 28.33 28.33 28.33 0.0M
2024-05-13 28.16 28.16 28.16 28.16 0.0M
2024-05-09 27.85 28.20 27.85 28.20 0.0M
2024-05-08 27.84 27.84 27.84 27.84 0.0M
2024-05-07 27.95 27.95 27.95 27.95 0.0M
2024-05-06 27.85 27.85 27.85 27.85 0.0M
2024-05-02 27.29 27.44 27.29 27.44 0.0M
2024-05-01 27.22 27.22 27.11 27.11 0.0M
2024-04-30 27.75 27.75 27.27 27.27 0.0M
2024-04-29 28.00 28.00 28.00 28.00 0.0M
2024-04-25 27.33 27.63 27.33 27.63 0.0M
2024-04-23 27.45 27.45 27.45 27.45 0.0M
2024-04-22 27.51 27.51 27.49 27.49 0.0M
2024-04-19 27.49 27.49 27.46 27.46 0.0M
2024-04-18 27.30 27.30 27.28 27.28 0.0M
2024-04-17 27.36 27.36 27.28 27.28 0.0M
2024-04-16 27.21 27.21 27.21 27.21 0.0M
2024-04-15 27.78 27.78 27.56 27.56 0.0M
2024-04-12 27.70 27.70 27.70 27.70 0.0M
2024-04-11 28.12 28.12 28.12 28.12 0.0M
2024-04-10 28.04 28.24 28.04 28.24 0.0M
2024-04-09 28.38 28.41 28.38 28.41 0.0M
2024-04-08 28.19 28.19 28.19 28.19 0.0M
2024-04-05 28.01 28.10 28.01 28.07 0.0M
2024-04-04 27.87 27.87 27.87 27.87 0.0M
2024-04-03 27.89 27.89 27.89 27.89 0.0M
2024-04-02 27.65 27.65 27.65 27.65 0.0M
2024-04-01 27.42 27.42 27.42 27.42 0.0M
2024-03-28 27.30 27.30 27.30 27.30 0.0M
2024-03-27 27.08 27.08 27.08 27.08 0.0M
2024-03-26 26.81 26.81 26.72 26.72 0.0M
2024-03-25 26.81 26.81 26.81 26.81 0.0M
2024-03-22 26.77 26.77 26.66 26.66 0.0M
2024-03-21 26.88 26.88 26.88 26.88 0.0M
2024-03-20 26.79 26.79 26.79 26.79 0.0M
2024-03-19 26.37 26.49 26.37 26.49 0.0M
2024-03-18 26.45 26.45 26.41 26.41 0.0M
2024-03-15 26.38 26.38 26.38 26.38 0.0M
2024-03-14 26.25 26.31 26.25 26.30 0.0M
2024-03-12 25.95 25.95 25.94 25.94 0.0M
2024-03-11 25.90 25.90 25.90 25.90 0.0M
2024-03-08 25.85 25.85 25.85 25.85 0.0M
2024-03-07 25.87 25.87 25.87 25.87 0.0M
2024-03-06 25.57 25.57 25.51 25.51 0.0M
2024-03-05 25.27 25.28 25.27 25.28 0.0M
2024-03-04 25.32 25.32 25.28 25.28 0.0M
2024-03-01 25.38 25.38 25.38 25.38 0.0M
2024-02-28 25.07 25.13 24.96 24.97 0.0M
2024-02-27 25.18 25.19 25.10 25.11 0.0M