Skip to main content
Optica Rare Earths & Critical Materials ETF (CRIT)
NYSEARCA: CRIT · Real-Time Price · USD
18.43
+0.19 (1.04%)
Dec 3, 2024, 11:51 AM EST - Market open

CRIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202418.1418.2418.1418.2418.24-0.13%193
Nov 29, 202418.2118.2618.2118.2618.261.21%464
Nov 27, 202418.1418.1418.0518.0518.050.35%322
Nov 26, 202417.9817.9817.9817.9817.98-1.58%214
Nov 25, 202418.2518.2718.2518.2718.27-0.04%159
Nov 22, 202418.2418.2818.2418.2818.28-0.44%503
Nov 21, 202418.3618.3718.3518.3618.360.37%973
Nov 20, 202418.3418.3918.2918.2918.29-0.39%972
Nov 19, 202418.3318.3818.3318.3618.361.21%283
Nov 18, 202418.1418.1418.1418.1418.142.46%148
Nov 15, 202417.7917.7917.6317.7117.71-0.04%1,365
Nov 14, 202417.8017.8417.6817.7217.72-0.78%2,178
Nov 13, 202418.0118.0117.8617.8617.86-1.12%956
Nov 12, 202417.8818.0617.8818.0618.06-2.21%3,173
Nov 11, 202418.4618.4718.4318.4718.47-1.41%579
Nov 8, 202419.0219.0218.6918.7318.73-4.04%1,710
Nov 7, 202419.3619.5219.3619.5219.523.82%1,405
Nov 6, 202418.5718.8018.2918.8018.80-1.19%5,209
Nov 5, 202419.0519.0519.0319.0319.031.98%270
Nov 4, 202418.7418.7418.6618.6618.660.19%772
Nov 1, 202418.7218.8118.6218.6218.620.70%1,224
Oct 31, 202418.4918.4918.4918.4918.49-1.25%97
Oct 30, 202418.8218.8918.7318.7318.73-1.44%900
Oct 29, 202419.1219.1218.9819.0019.00-0.88%926
Oct 28, 202419.0819.1719.0819.1719.171.41%886
Oct 25, 202418.9919.2418.8818.9018.90-0.30%1,602
Oct 24, 202418.9218.9818.8618.9618.960.41%1,109
Oct 23, 202419.0019.0018.8818.8818.88-2.26%891
Oct 22, 202419.3119.3219.1219.3219.321.01%1,728
Oct 21, 202419.1319.1319.1319.1319.13-1.26%175
Oct 18, 202419.3819.3819.3719.3719.371.48%280
Oct 17, 202419.1819.1819.0919.0919.09-0.77%866
Oct 16, 202419.1419.2619.1419.2419.241.38%827
Oct 15, 202419.0319.0418.9718.9718.97-2.75%828
Oct 14, 202419.3619.5119.3619.5119.51-0.40%550
Oct 11, 202419.6319.6719.5919.5919.591.10%393
Oct 10, 202419.3219.3719.3219.3719.371.07%501
Oct 9, 202419.0019.2718.9719.1719.17-0.01%1,724
Oct 8, 202419.2619.2619.0519.1719.17-3.25%3,641
Oct 7, 202419.8419.9019.8119.8119.810.43%1,416
Oct 4, 202419.7319.7319.6619.7319.731.83%515
Oct 3, 202419.4919.5619.3419.3719.37-2.04%6,480
Oct 2, 202419.8419.8919.7819.7819.780.92%1,023
Oct 1, 202419.4419.6519.4319.5919.591.67%1,050
Sep 30, 202419.4819.5519.2719.2719.27-1.93%2,662
Sep 27, 202419.6319.6519.6319.6519.650.77%460
Sep 26, 202419.3619.6419.3619.5019.504.94%1,338
Sep 25, 202418.7418.7618.5518.5918.59-1.10%1,175
Sep 24, 202418.3818.7918.3818.7918.796.21%24,313
Sep 23, 202417.5717.7617.5717.6917.691.49%881
Sep 20, 202417.4317.4317.4317.4317.43-0.92%126
Sep 19, 202417.7017.7017.5117.5917.593.49%1,092
Sep 18, 202417.1017.3516.9917.0017.00-0.22%1,158
Sep 17, 202417.0417.0417.0417.0417.040.28%110
Sep 16, 202416.9916.9916.9916.9916.991.08%120
Sep 13, 202416.8116.8116.8116.8116.811.36%44
Sep 12, 202416.5416.5816.5416.5816.582.69%319
Sep 11, 202415.9616.1515.9616.1516.153.78%201
Sep 10, 202415.5615.5615.5615.5615.56-0.51%71
Sep 9, 202415.7515.7515.6015.6415.640.68%10,213
Sep 6, 202416.0016.0015.4515.5315.53-3.19%845
Sep 5, 202416.1416.1416.0516.0516.05-0.55%746
Sep 4, 202416.3316.3416.1316.1316.13-0.01%1,381
Sep 3, 202416.0116.6816.0116.1416.14-5.70%3,278
Aug 30, 202417.2017.2017.0417.1117.11-0.40%502
Aug 29, 202417.1717.1817.1717.1817.180.32%390
Aug 28, 202417.1217.1217.1217.1217.12-2.80%128
Aug 27, 202417.6217.6217.6217.6217.620.20%100
Aug 26, 202417.7817.7817.5817.5817.580.12%1,829
Aug 23, 202418.3018.3017.3817.5617.563.35%3,265
Aug 22, 202416.9916.9916.9916.9916.99-2.69%55
Aug 21, 202417.4017.4617.3217.4617.462.29%1,115
Aug 20, 202417.3017.3017.0217.0717.07-0.93%1,271
Aug 19, 202417.0517.2417.0517.2317.232.06%1,997
Aug 16, 202416.9116.9116.8816.8816.880.26%231
Aug 15, 202416.7016.9316.7016.8416.842.68%1,021
Aug 14, 202416.3916.4016.3916.4016.40-0.94%430
Aug 13, 202416.4116.5516.4116.5516.550.60%738
Aug 12, 202416.5416.5416.4216.4616.460.42%687
Aug 9, 202416.5516.5516.3716.3916.390.47%10,258
Aug 8, 202416.2916.3716.2916.3116.312.90%480
Aug 7, 202416.3816.3815.8515.8515.85-1.48%830
Aug 6, 202415.9316.2215.9316.0916.090.95%4,588
Aug 5, 202415.6015.9415.6015.9415.94-2.82%2,223
Aug 2, 202416.8416.8416.4016.4016.40-2.96%2,552
Aug 1, 202417.0417.0416.9016.9016.90-4.20%476
Jul 31, 202417.5717.7917.5717.6417.643.39%4,256
Jul 30, 202417.1117.1117.0017.0617.06-1.17%2,236
Jul 29, 202417.4017.4017.1817.2717.27-1.21%6,871
Jul 26, 202417.5317.5317.4417.4817.481.08%611
Jul 25, 202417.1217.3817.1217.2917.29-0.23%1,265
Jul 24, 202417.5917.6017.2017.3317.33-1.20%1,420
Jul 23, 202417.5317.5617.4317.5417.54-1.87%2,711
Jul 22, 202417.9417.9417.8017.8817.88-0.21%1,849
Jul 19, 202417.8517.9117.8517.9117.91-0.50%1,108
Jul 18, 202418.5018.5018.0018.0018.00-3.34%5,200
Jul 17, 202418.7618.7618.5818.6318.63-2.54%2,616
Jul 16, 202419.0519.1319.0519.1119.11-0.21%4,975
Jul 15, 202419.4019.4219.1519.1519.15-1.87%3,169
Jul 12, 202419.5919.6819.5219.5219.520.33%3,167