Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
37.41
-0.14 (-0.37%)
Jan 14, 2026, 4:00 PM EST - Market closed
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 37.36 | 37.41 | 37.22 | 37.41 | 37.41 | -0.39% | 11,742 |
| Jan 13, 2026 | 37.84 | 37.84 | 37.45 | 37.56 | 37.55 | -0.47% | 8,820 |
| Jan 12, 2026 | 37.75 | 37.79 | 37.68 | 37.73 | 37.73 | 0.16% | 11,468 |
| Jan 9, 2026 | 37.56 | 37.76 | 37.52 | 37.67 | 37.67 | 0.84% | 8,945 |
| Jan 8, 2026 | 37.40 | 37.45 | 37.30 | 37.36 | 37.36 | -0.24% | 9,658 |
| Jan 7, 2026 | 37.62 | 37.75 | 37.45 | 37.45 | 37.45 | -0.29% | 35,555 |
| Jan 6, 2026 | 37.26 | 37.63 | 37.26 | 37.56 | 37.56 | 1.10% | 5,252 |
| Jan 5, 2026 | 37.09 | 37.19 | 37.05 | 37.15 | 37.15 | 1.28% | 14,692 |
| Jan 2, 2026 | 36.96 | 36.96 | 36.54 | 36.68 | 36.68 | 0.05% | 5,767 |
| Dec 31, 2025 | 36.97 | 36.97 | 36.66 | 36.66 | 36.66 | -0.87% | 6,054 |
| Dec 30, 2025 | 36.88 | 37.07 | 36.88 | 36.98 | 36.98 | 0.28% | 1,954 |
| Dec 29, 2025 | 37.08 | 37.13 | 36.85 | 36.88 | 36.88 | -0.39% | 7,730 |
| Dec 26, 2025 | 37.07 | 37.11 | 37.03 | 37.03 | 37.03 | -0.21% | 1,541 |
| Dec 24, 2025 | 36.97 | 37.10 | 36.97 | 37.10 | 37.10 | 0.47% | 2,005 |
| Dec 23, 2025 | 36.75 | 37.09 | 36.75 | 36.93 | 36.93 | 0.14% | 4,569 |
| Dec 22, 2025 | 36.71 | 36.88 | 36.47 | 36.88 | 36.88 | 1.04% | 8,776 |
| Dec 19, 2025 | 36.26 | 36.72 | 36.26 | 36.50 | 36.50 | 0.72% | 7,140 |
| Dec 18, 2025 | 36.33 | 36.47 | 36.24 | 36.24 | 36.13 | 1.03% | 6,098 |
| Dec 17, 2025 | 36.38 | 36.47 | 35.87 | 35.87 | 35.76 | -1.24% | 6,235 |
| Dec 16, 2025 | 36.43 | 36.55 | 36.12 | 36.32 | 36.21 | -0.30% | 5,954 |
| Dec 15, 2025 | 36.61 | 36.63 | 36.41 | 36.43 | 36.32 | -0.05% | 9,701 |
| Dec 12, 2025 | 36.99 | 36.99 | 36.38 | 36.45 | 36.34 | -1.35% | 4,687 |
| Dec 11, 2025 | 36.74 | 37.03 | 36.74 | 36.95 | 36.83 | -0.14% | 3,754 |
| Dec 10, 2025 | 36.75 | 37.12 | 36.66 | 37.00 | 36.88 | 0.84% | 6,589 |
| Dec 9, 2025 | 36.88 | 36.94 | 36.69 | 36.69 | 36.58 | -0.08% | 4,164 |
| Dec 8, 2025 | 36.87 | 36.90 | 36.69 | 36.72 | 36.61 | -0.46% | 4,740 |
| Dec 5, 2025 | 37.04 | 37.11 | 36.84 | 36.89 | 36.77 | 0.10% | 46,360 |
| Dec 4, 2025 | 36.71 | 37.00 | 36.70 | 36.85 | 36.74 | 0.39% | 36,513 |
| Dec 3, 2025 | 36.44 | 36.83 | 36.15 | 36.71 | 36.60 | 0.56% | 58,128 |
| Dec 2, 2025 | 36.56 | 36.58 | 36.39 | 36.51 | 36.39 | 0.58% | 23,275 |
| Dec 1, 2025 | 36.30 | 36.51 | 36.27 | 36.30 | 36.18 | -0.91% | 17,478 |
| Nov 28, 2025 | 36.58 | 36.63 | 36.58 | 36.63 | 36.51 | 0.62% | 903 |
| Nov 26, 2025 | 36.36 | 36.54 | 36.21 | 36.40 | 36.29 | 0.48% | 163,103 |
| Nov 25, 2025 | 36.03 | 36.23 | 36.03 | 36.23 | 36.11 | 1.20% | 5,235 |
| Nov 24, 2025 | 35.70 | 36.00 | 33.57 | 35.80 | 35.69 | 1.06% | 16,661 |
| Nov 21, 2025 | 35.15 | 35.57 | 35.11 | 35.42 | 35.31 | 0.82% | 7,150 |
| Nov 20, 2025 | 36.36 | 36.36 | 35.14 | 35.14 | 35.03 | -1.92% | 4,933 |
| Nov 19, 2025 | 35.78 | 35.85 | 35.62 | 35.82 | 35.71 | -0.07% | 4,191 |
| Nov 18, 2025 | 35.73 | 36.04 | 35.73 | 35.85 | 35.74 | -0.55% | 15,539 |
| Nov 17, 2025 | 36.12 | 36.51 | 35.90 | 36.05 | 35.93 | -0.93% | 6,952 |
| Nov 14, 2025 | 35.86 | 36.62 | 35.86 | 36.39 | 36.27 | 0.17% | 5,913 |
| Nov 13, 2025 | 36.62 | 36.63 | 36.25 | 36.32 | 36.21 | -1.83% | 5,091 |
| Nov 12, 2025 | 37.04 | 37.04 | 36.87 | 37.00 | 36.88 | -0.16% | 6,994 |
| Nov 11, 2025 | 36.82 | 37.07 | 36.82 | 37.06 | 36.94 | 0.12% | 5,488 |
| Nov 10, 2025 | 36.80 | 37.01 | 36.80 | 37.01 | 36.90 | 1.83% | 2,386 |
| Nov 7, 2025 | 35.91 | 36.35 | 35.77 | 36.35 | 36.23 | -0.03% | 33,472 |
| Nov 6, 2025 | 36.68 | 36.68 | 36.30 | 36.36 | 36.25 | -1.15% | 8,500 |
| Nov 5, 2025 | 36.80 | 36.90 | 36.78 | 36.78 | 36.67 | 0.49% | 9,910 |
| Nov 4, 2025 | 36.87 | 36.95 | 36.60 | 36.60 | 36.49 | -1.82% | 9,696 |
| Nov 3, 2025 | 37.25 | 37.42 | 37.20 | 37.28 | 37.17 | 0.02% | 6,357 |