Optica Rare Earths & Critical Materials ETF (CRIT)
16.08
-0.08 (-0.50%)
Inactive · Last trade price on Mar 18, 2025

CRIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2025 16.08 16.08 16.08 16.08 16.08 - -
Mar 19, 2025 16.08 16.08 16.08 16.08 16.08 - -
Mar 18, 2025 16.24 16.24 16.08 16.08 16.08 -0.51% 2,305
Mar 17, 2025 16.25 16.25 16.15 16.16 16.16 -0.25% 848
Mar 14, 2025 16.23 16.23 16.12 16.20 16.20 0.10% 1,639
Mar 13, 2025 16.15 16.18 16.12 16.18 16.18 0.49% 416
Mar 12, 2025 15.90 16.11 15.90 16.11 16.11 0.98% 893
Mar 11, 2025 15.81 16.03 15.79 15.95 15.95 0.90% 1,084
Mar 10, 2025 15.62 15.81 15.62 15.81 15.81 -2.83% 1,112
Mar 7, 2025 16.19 16.27 16.15 16.27 16.27 1.08% 446
Mar 6, 2025 16.29 16.51 16.09 16.09 16.09 -1.15% 4,055
Mar 5, 2025 15.73 16.28 15.73 16.28 16.28 5.89% 2,023
Mar 4, 2025 15.30 15.54 15.01 15.38 15.38 1.18% 3,437
Mar 3, 2025 15.78 15.97 15.20 15.20 15.20 -1.75% 2,144
Feb 28, 2025 15.45 15.50 15.29 15.47 15.47 -1.68% 2,830
Feb 27, 2025 16.07 16.07 15.73 15.73 15.73 -1.26% 629
Feb 26, 2025 16.22 16.22 15.93 15.93 15.93 -0.01% 1,205
Feb 25, 2025 16.05 16.05 15.76 15.93 15.93 -1.20% 12,027
Feb 24, 2025 16.07 16.26 15.96 16.13 16.13 0.35% 1,299
Feb 21, 2025 16.68 16.68 16.07 16.07 16.07 -3.54% 3,974
Feb 20, 2025 16.71 16.83 16.66 16.66 16.66 1.61% 2,760
Feb 19, 2025 16.60 16.60 16.32 16.40 16.40 -2.38% 2,023
Feb 18, 2025 16.79 16.80 16.74 16.80 16.80 0.12% 2,070
Feb 14, 2025 17.07 17.07 16.78 16.78 16.78 -1.17% 743
Feb 13, 2025 16.97 16.97 16.97 16.97 16.97 1.77% 238
Feb 12, 2025 16.54 16.68 16.54 16.68 16.68 0.72% 2,554
Feb 11, 2025 16.68 16.68 16.56 16.56 16.56 -1.15% 1,906
Feb 10, 2025 17.00 17.00 16.75 16.75 16.75 -0.01% 5,782
Feb 7, 2025 16.84 16.84 16.71 16.75 16.75 1.47% 796
Feb 6, 2025 16.59 16.74 16.51 16.51 16.51 0.38% 1,374
Feb 5, 2025 16.43 16.51 16.43 16.45 16.45 -0.22% 1,720
Feb 4, 2025 16.42 16.49 16.42 16.49 16.49 3.48% 646
Feb 3, 2025 15.69 16.01 15.69 15.93 15.93 -0.80% 547
Jan 31, 2025 16.11 16.11 16.06 16.06 16.06 -1.88% 349
Jan 30, 2025 16.28 16.37 16.28 16.37 16.37 1.75% 465
Jan 29, 2025 16.10 16.12 16.08 16.08 16.08 0.69% 457
Jan 28, 2025 16.30 16.30 15.97 15.97 15.97 -1.78% 777
Jan 27, 2025 16.55 16.59 16.25 16.26 16.26 -3.21% 3,324
Jan 24, 2025 17.05 17.05 16.80 16.80 16.80 -0.11% 1,282
Jan 23, 2025 16.75 16.86 16.55 16.82 16.82 -0.05% 1,970
Jan 22, 2025 16.96 16.96 16.83 16.83 16.83 -0.71% 619
Jan 21, 2025 16.98 16.98 16.95 16.95 16.95 0.71% 500
Jan 17, 2025 16.72 16.83 16.72 16.83 16.83 1.12% 696
Jan 16, 2025 16.64 16.64 16.64 16.64 16.64 -0.42% 204
Jan 15, 2025 16.76 16.76 16.71 16.71 16.71 1.77% 489
Jan 14, 2025 16.53 16.53 16.42 16.42 16.42 0.38% 1,148
Jan 13, 2025 16.22 16.36 16.22 16.36 16.36 0.89% 583
Jan 10, 2025 16.22 16.22 16.22 16.22 16.22 -1.01% 43
Jan 8, 2025 16.25 16.38 16.18 16.38 16.38 0.45% 704
Jan 7, 2025 16.32 16.32 16.31 16.31 16.31 -0.47% 358