Skip to main content
Optica Rare Earths & Critical Materials ETF (CRIT)
NYSEARCA: CRIT · Real-Time Price · USD
16.98
+0.15 (0.90%)
Jan 21, 2025, 9:30 AM EST - Market closed

CRIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202516.7216.8316.7216.8316.831.12%696
Jan 16, 202516.6416.6416.6416.6416.64-0.42%204
Jan 15, 202516.7616.7616.7116.7116.711.77%489
Jan 14, 202516.5316.5316.4216.4216.420.38%1,148
Jan 13, 202516.2216.3616.2216.3616.360.89%583
Jan 10, 202516.2216.2216.2216.2216.22-1.01%43
Jan 8, 202516.2516.3816.1816.3816.380.45%704
Jan 7, 202516.3216.3216.3116.3116.31-0.47%358
Jan 6, 202516.5716.5716.3916.3916.391.69%1,043
Jan 3, 202516.2016.2016.0416.1116.110.27%2,481
Jan 2, 202516.0516.0716.0516.0716.071.36%542
Dec 31, 202415.9215.9815.8515.8515.85-0.13%774
Dec 30, 202416.0216.0215.8215.8815.88-3.27%9,614
Dec 27, 202416.4516.4516.3816.4116.09-0.89%820
Dec 26, 202415.5016.5615.5016.5616.240.15%9,546
Dec 24, 202416.4916.5416.4916.5416.210.12%667
Dec 23, 202416.3616.5416.3616.5216.190.95%2,330
Dec 20, 202416.4016.4616.3416.3616.041.14%1,988
Dec 19, 202416.4516.4516.1216.1815.86-0.74%2,705
Dec 18, 202416.9016.9016.3016.3015.98-3.84%999
Dec 17, 202416.8916.9516.8516.9516.62-1.07%1,666
Dec 16, 202417.2517.2517.1317.1316.80-1.66%354
Dec 13, 202417.5917.5917.4217.4217.08-1.74%728
Dec 12, 202417.9517.9517.7317.7317.38-1.95%898
Dec 11, 202418.0918.0918.0718.0817.73-0.08%812
Dec 10, 202418.1318.1318.0718.1017.74-0.69%509
Dec 9, 202418.3518.5818.2218.2217.861.79%15,642
Dec 6, 202418.2018.2017.9017.9017.55-1.48%1,014
Dec 5, 202418.2018.2518.1018.1717.81-0.15%1,486
Dec 4, 202418.4718.4718.1718.2017.84-1.09%2,787
Dec 3, 202418.4918.4918.3518.4018.040.86%2,937
Dec 2, 202418.1418.2418.1418.2417.88-0.13%193
Nov 29, 202418.2118.2618.2118.2617.911.21%464
Nov 27, 202418.1418.1418.0518.0517.690.35%322
Nov 26, 202417.9817.9817.9817.9817.63-1.58%214
Nov 25, 202418.2518.2718.2518.2717.91-0.04%159
Nov 22, 202418.2418.2818.2418.2817.92-0.44%503
Nov 21, 202418.3618.3718.3518.3618.000.37%973
Nov 20, 202418.3418.3918.2918.2917.93-0.39%972
Nov 19, 202418.3318.3818.3318.3618.001.21%283
Nov 18, 202418.1418.1418.1418.1417.792.46%148
Nov 15, 202417.7917.7917.6317.7117.36-0.04%1,365
Nov 14, 202417.8017.8417.6817.7217.37-0.78%2,178
Nov 13, 202418.0118.0117.8617.8617.51-1.12%956
Nov 12, 202417.8818.0617.8818.0617.70-2.21%3,173
Nov 11, 202418.4618.4718.4318.4718.11-1.41%579
Nov 8, 202419.0219.0218.6918.7318.36-4.04%1,710
Nov 7, 202419.3619.5219.3619.5219.143.82%1,405
Nov 6, 202418.5718.8018.2918.8018.43-1.19%5,209
Nov 5, 202419.0519.0519.0319.0318.661.98%270
Nov 4, 202418.7418.7418.6618.6618.290.19%772
Nov 1, 202418.7218.8118.6218.6218.260.70%1,224
Oct 31, 202418.4918.4918.4918.4918.13-1.25%97
Oct 30, 202418.8218.8918.7318.7318.36-1.44%900
Oct 29, 202419.1219.1218.9819.0018.63-0.88%926
Oct 28, 202419.0819.1719.0819.1718.801.41%886
Oct 25, 202418.9919.2418.8818.9018.54-0.30%1,602
Oct 24, 202418.9218.9818.8618.9618.590.41%1,109
Oct 23, 202419.0019.0018.8818.8818.51-2.26%891
Oct 22, 202419.3119.3219.1219.3218.941.01%1,728
Oct 21, 202419.1319.1319.1319.1318.75-1.26%175
Oct 18, 202419.3819.3819.3719.3718.991.48%280
Oct 17, 202419.1819.1819.0919.0918.71-0.77%866
Oct 16, 202419.1419.2619.1419.2418.861.38%827
Oct 15, 202419.0319.0418.9718.9718.60-2.75%828
Oct 14, 202419.3619.5119.3619.5119.13-0.40%550
Oct 11, 202419.6319.6719.5919.5919.211.10%393
Oct 10, 202419.3219.3719.3219.3719.001.07%501
Oct 9, 202419.0019.2718.9719.1718.79-0.01%1,724
Oct 8, 202419.2619.2619.0519.1718.80-3.25%3,641
Oct 7, 202419.8419.9019.8119.8119.430.43%1,416
Oct 4, 202419.7319.7319.6619.7319.341.83%515
Oct 3, 202419.4919.5619.3419.3718.99-2.04%6,480
Oct 2, 202419.8419.8919.7819.7819.390.92%1,023
Oct 1, 202419.4419.6519.4319.5919.211.67%1,050
Sep 30, 202419.4819.5519.2719.2718.90-1.93%2,662
Sep 27, 202419.6319.6519.6319.6519.270.77%460
Sep 26, 202419.3619.6419.3619.5019.124.94%1,338
Sep 25, 202418.7418.7618.5518.5918.22-1.10%1,175
Sep 24, 202418.3818.7918.3818.7918.426.21%24,313
Sep 23, 202417.5717.7617.5717.6917.351.49%881
Sep 20, 202417.4317.4317.4317.4317.09-0.92%126
Sep 19, 202417.7017.7017.5117.5917.253.49%1,092
Sep 18, 202417.1017.3516.9917.0016.67-0.22%1,158
Sep 17, 202417.0417.0417.0417.0416.710.28%110
Sep 16, 202416.9916.9916.9916.9916.661.08%120
Sep 13, 202416.8116.8116.8116.8116.481.36%44
Sep 12, 202416.5416.5816.5416.5816.262.69%319
Sep 11, 202415.9616.1515.9616.1515.833.78%201
Sep 10, 202415.5615.5615.5615.5615.26-0.51%71
Sep 9, 202415.7515.7515.6015.6415.330.68%10,213
Sep 6, 202416.0016.0015.4515.5315.23-3.19%845
Sep 5, 202416.1416.1416.0516.0515.73-0.55%746
Sep 4, 202416.3316.3416.1316.1315.82-0.01%1,381
Sep 3, 202416.0116.6816.0116.1415.82-5.70%3,278
Aug 30, 202417.2017.2017.0417.1116.78-0.40%502
Aug 29, 202417.1717.1817.1717.1816.840.32%390
Aug 28, 202417.1217.1217.1217.1216.79-2.80%128
Aug 27, 202417.6217.6217.6217.6217.270.20%100
Aug 26, 202417.7817.7817.5817.5817.240.12%1,829