Skip to main content
Optica Rare Earths & Critical Materials ETF (CRIT)
NYSEARCA: CRIT · Real-Time Price · USD
18.73
0.00 (0.00%)
Oct 30, 2024, 1:22 PM EDT - Market closed

CRIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202418.8218.8918.7318.7318.73-1.42%900
Oct 29, 202419.1219.1218.9819.0019.00-0.89%926
Oct 28, 202419.0819.1719.0819.1719.171.43%900
Oct 25, 202418.9919.2418.8818.9018.90-0.32%1,602
Oct 24, 202418.9218.9818.8618.9618.960.42%1,109
Oct 23, 202419.0019.0018.8818.8818.88-2.28%900
Oct 22, 202419.3119.3219.1219.3219.320.99%1,728
Oct 21, 202419.1319.1319.1319.1319.13-1.24%200
Oct 18, 202419.3819.3819.3719.3719.371.47%300
Oct 17, 202419.1819.1819.0919.0919.09-0.78%900
Oct 16, 202419.1419.2619.1419.2419.241.42%827
Oct 15, 202419.0319.0418.9718.9718.97-2.77%828
Oct 14, 202419.3619.5119.3619.5119.51-0.41%600
Oct 11, 202419.6319.6719.5919.5919.591.14%400
Oct 10, 202419.3219.3719.3219.3719.371.04%501
Oct 9, 202419.0019.2718.9719.1719.17-1,724
Oct 8, 202419.2619.2619.0519.1719.17-3.23%3,641
Oct 7, 202419.8419.9019.8119.8119.810.41%1,416
Oct 4, 202419.7319.7319.6619.7319.731.86%515
Oct 3, 202419.4919.5619.3419.3719.37-2.02%6,500
Oct 2, 202419.8419.8919.7719.7719.770.92%1,023
Oct 1, 202419.4419.6519.4319.5919.591.66%1,100
Sep 30, 202419.4819.5519.2719.2719.27-1.93%2,700
Sep 27, 202419.6319.6519.6319.6519.650.77%500
Sep 26, 202419.3619.6419.3619.5019.504.90%1,338
Sep 25, 202418.7418.7618.5518.5918.59-1.06%1,200
Sep 24, 202418.3818.7918.3818.7918.796.22%24,313
Sep 23, 202417.5717.7617.5717.6917.691.49%900
Sep 20, 202417.4317.4317.4317.4317.43-0.91%126
Sep 19, 202417.7017.7017.5117.5917.593.47%1,100
Sep 18, 202417.1017.3516.9917.0017.00-0.23%1,200
Sep 17, 202417.0417.0417.0417.0417.040.29%110
Sep 16, 202416.9916.9916.9916.9916.991.07%120
Sep 13, 202416.8116.8116.8116.8116.811.39%100
Sep 12, 202416.5416.5816.5416.5816.582.66%319
Sep 11, 202415.9616.1515.9616.1516.153.79%201
Sep 10, 202415.5615.5615.5615.5615.56-0.51%100
Sep 9, 202415.7515.7515.6015.6415.640.71%10,213
Sep 6, 202416.0016.0015.4515.5315.53-3.24%845
Sep 5, 202416.1416.1416.0516.0516.05-0.50%746
Sep 4, 202416.3316.3416.1316.1316.13-0.06%1,400
Sep 3, 202416.0116.6816.0116.1416.14-5.67%3,300
Aug 30, 202417.2017.2017.0417.1117.11-0.41%502
Aug 29, 202417.1717.1817.1717.1817.180.35%400
Aug 28, 202417.1217.1217.1217.1217.12-2.84%128
Aug 27, 202417.6217.6217.6217.6217.620.23%100
Aug 26, 202417.7817.7817.5817.5817.580.11%1,829
Aug 23, 202418.3018.3017.3817.5617.563.35%3,300
Aug 22, 202416.9916.9916.9916.9916.99-2.69%100
Aug 21, 202417.4017.4617.3217.4617.462.28%1,115
Aug 20, 202417.3017.3017.0217.0717.07-0.93%1,300
Aug 19, 202417.0517.2417.0517.2317.232.07%2,000
Aug 16, 202416.9116.9116.8816.8816.880.24%231
Aug 15, 202416.7016.9316.7016.8416.842.68%1,021
Aug 14, 202416.3916.4016.3916.4016.40-0.91%430
Aug 13, 202416.4116.5516.4116.5516.550.55%738
Aug 12, 202416.5416.5416.4216.4616.460.43%700
Aug 9, 202416.5516.5516.3716.3916.390.49%10,300
Aug 8, 202416.2916.3716.2916.3116.312.90%500
Aug 7, 202416.3816.3815.8515.8515.85-1.49%830
Aug 6, 202415.9316.2215.9316.0916.090.94%4,600
Aug 5, 202415.6015.9415.6015.9415.94-2.80%2,223
Aug 2, 202416.8416.8416.4016.4016.40-2.96%2,600
Aug 1, 202417.0417.0416.9016.9016.90-4.20%500
Jul 31, 202417.5717.7917.5717.6417.643.40%4,300
Jul 30, 202417.1117.1117.0017.0617.06-1.22%2,236
Jul 29, 202417.4017.4017.1817.2717.27-1.20%6,900
Jul 26, 202417.5317.5317.4417.4817.481.10%611
Jul 25, 202417.1217.3817.1217.2917.29-0.23%1,300
Jul 24, 202417.5917.6017.2017.3317.33-1.20%1,420
Jul 23, 202417.5317.5617.4317.5417.54-1.90%2,711
Jul 22, 202417.9417.9417.8017.8817.88-0.17%1,849
Jul 19, 202417.8517.9117.8517.9117.91-0.50%1,108
Jul 18, 202418.5018.5018.0018.0018.00-3.38%5,200
Jul 17, 202418.7618.7618.5818.6318.63-2.51%2,616
Jul 16, 202419.0519.1319.0519.1119.11-0.21%4,975
Jul 15, 202419.4019.4219.1519.1519.15-1.90%3,169
Jul 12, 202419.5919.6819.5219.5219.520.36%3,167
Jul 11, 202419.4319.5119.2819.4519.450.93%3,487
Jul 10, 202419.1419.2719.1419.2719.270.89%1,167
Jul 9, 202419.1919.1919.0819.1019.10-0.62%10,396
Jul 8, 202419.3119.3319.2219.2219.22-0.93%1,027
Jul 5, 202419.5519.5519.4019.4019.400.62%2,527
Jul 3, 202418.9919.3818.9919.2819.283.66%5,769
Jul 2, 202418.5218.6018.5018.6018.600.59%616
Jul 1, 202418.6018.6018.4918.4918.490.71%704
Jun 28, 202418.5418.5818.3618.3618.36-0.33%792
Jun 27, 202418.5718.5718.3918.4218.42-1.07%3,992
Jun 26, 202418.6018.6218.4818.6218.620.32%3,974
Jun 25, 202418.5518.6518.5218.5618.56-1.17%834
Jun 24, 202418.7418.9018.7318.7818.780.81%3,611
Jun 21, 202418.6418.6418.5818.6318.63-1.11%3,649
Jun 20, 202418.9018.9018.7218.8418.841.29%5,053
Jun 18, 202418.4618.6018.4618.6018.601.09%3,855
Jun 17, 202418.4318.4618.2518.4018.40-0.59%20,444
Jun 14, 202418.6918.6918.4118.5118.51-0.70%31,378
Jun 13, 202418.8718.8918.5718.6418.64-1.95%67,061
Jun 12, 202419.4319.4518.8619.0119.010.32%177,592
Jun 11, 202419.1219.1218.8318.9518.95-2.77%30,159
Jun 10, 202419.4519.5519.4219.4919.490.83%11,719