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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |