Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
31.13
-0.44 (-1.38%)
Oct 31, 2024, 3:59 PM EDT - Market closed
CRTC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 31.14 | 31.19 | 31.12 | 31.13 | 31.13 | -1.39% | 2,209 |
Oct 30, 2024 | 31.64 | 31.64 | 31.57 | 31.57 | 31.57 | 0.13% | 1,600 |
Oct 29, 2024 | 31.58 | 31.61 | 31.49 | 31.53 | 31.53 | 0.06% | 3,132 |
Oct 28, 2024 | 31.52 | 31.54 | 31.51 | 31.51 | 31.51 | 0.13% | 1,837 |
Oct 25, 2024 | 31.68 | 31.68 | 31.47 | 31.47 | 31.47 | 0.10% | 2,400 |
Oct 24, 2024 | 31.61 | 31.61 | 31.42 | 31.44 | 31.44 | -0.29% | 3,100 |
Oct 23, 2024 | 31.69 | 31.70 | 31.39 | 31.53 | 31.53 | -0.91% | 14,200 |
Oct 22, 2024 | 31.73 | 31.82 | 31.73 | 31.82 | 31.82 | - | 2,634 |
Oct 21, 2024 | 31.89 | 31.89 | 31.80 | 31.82 | 31.82 | -0.28% | 1,928 |
Oct 18, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.31% | 100 |
Oct 17, 2024 | 31.90 | 31.90 | 31.81 | 31.81 | 31.81 | 0.03% | 2,015 |
Oct 16, 2024 | 31.71 | 31.80 | 31.71 | 31.80 | 31.80 | 0.32% | 300 |
Oct 15, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.28% | 100 |
Oct 14, 2024 | 32.12 | 32.12 | 32.11 | 32.11 | 32.11 | 0.72% | 400 |
Oct 11, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.66% | 100 |
Oct 10, 2024 | 31.63 | 31.67 | 31.63 | 31.67 | 31.67 | 0.03% | 700 |
Oct 9, 2024 | 31.63 | 31.71 | 31.63 | 31.66 | 31.66 | 0.70% | 536 |
Oct 8, 2024 | 31.39 | 31.44 | 31.37 | 31.44 | 31.44 | 0.67% | 3,500 |
Oct 7, 2024 | 31.44 | 31.46 | 31.16 | 31.23 | 31.23 | -0.79% | 7,721 |
Oct 4, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.83% | 100 |
Oct 3, 2024 | 31.24 | 31.24 | 31.22 | 31.22 | 31.22 | -0.26% | 900 |
Oct 2, 2024 | 31.30 | 31.30 | 31.19 | 31.30 | 31.30 | 0.26% | 700 |
Oct 1, 2024 | 31.44 | 31.44 | 31.13 | 31.22 | 31.22 | -0.60% | 3,700 |
Sep 30, 2024 | 31.38 | 31.41 | 31.38 | 31.41 | 31.41 | 0.22% | 2,500 |
Sep 27, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 200 |
Sep 26, 2024 | 31.46 | 31.46 | 31.23 | 31.34 | 31.34 | 0.61% | 6,700 |
Sep 25, 2024 | 31.32 | 31.32 | 31.15 | 31.15 | 31.15 | -0.54% | 938 |
Sep 24, 2024 | 31.20 | 31.36 | 31.20 | 31.32 | 31.32 | 0.19% | 1,300 |
Sep 23, 2024 | 31.31 | 31.31 | 31.20 | 31.26 | 31.26 | 0.29% | 949 |
Sep 20, 2024 | 31.05 | 31.17 | 31.05 | 31.17 | 31.17 | -0.51% | 1,235 |
Sep 19, 2024 | 31.41 | 31.41 | 31.33 | 31.33 | 31.23 | 1.59% | 16,400 |
Sep 18, 2024 | 30.99 | 30.99 | 30.84 | 30.84 | 30.74 | -0.36% | 200 |
Sep 17, 2024 | 31.11 | 31.11 | 30.95 | 30.95 | 30.85 | -0.03% | 1,439 |
Sep 16, 2024 | 30.87 | 30.96 | 30.87 | 30.96 | 30.86 | 0.39% | 229 |
Sep 13, 2024 | 30.75 | 30.84 | 30.75 | 30.84 | 30.74 | 0.55% | 3,600 |
Sep 12, 2024 | 30.49 | 30.67 | 30.49 | 30.67 | 30.58 | 0.72% | 1,025 |
Sep 11, 2024 | 29.83 | 30.45 | 29.83 | 30.45 | 30.35 | 1.13% | 3,117 |
Sep 10, 2024 | 30.10 | 30.11 | 29.90 | 30.11 | 30.01 | 0.60% | 1,000 |
Sep 9, 2024 | 29.91 | 30.00 | 29.91 | 29.93 | 29.83 | 1.25% | 1,540 |
Sep 6, 2024 | 29.89 | 29.89 | 29.51 | 29.56 | 29.46 | -1.40% | 1,300 |
Sep 5, 2024 | 30.15 | 30.16 | 29.96 | 29.98 | 29.88 | -0.53% | 900 |
Sep 4, 2024 | 30.25 | 30.25 | 30.14 | 30.14 | 30.04 | -0.33% | 700 |
Sep 3, 2024 | 30.27 | 30.30 | 30.22 | 30.24 | 30.14 | -2.23% | 3,118 |
Aug 30, 2024 | 30.76 | 30.93 | 30.76 | 30.93 | 30.83 | 0.91% | 1,100 |
Aug 29, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.55 | 0.10% | 100 |
Aug 28, 2024 | 30.70 | 30.70 | 30.50 | 30.62 | 30.53 | -0.62% | 3,600 |
Aug 27, 2024 | 30.66 | 30.82 | 30.66 | 30.81 | 30.71 | 0.13% | 3,239 |
Aug 26, 2024 | 30.88 | 30.91 | 30.77 | 30.77 | 30.67 | -0.49% | 1,000 |
Aug 23, 2024 | 30.89 | 30.94 | 30.75 | 30.92 | 30.82 | 1.28% | 6,104 |
Aug 22, 2024 | 30.74 | 30.77 | 30.53 | 30.53 | 30.43 | -1.10% | 1,340 |
Aug 21, 2024 | 30.75 | 30.91 | 30.75 | 30.87 | 30.77 | 0.36% | 648 |
Aug 20, 2024 | 30.86 | 30.91 | 30.73 | 30.76 | 30.66 | -0.32% | 8,400 |
Aug 19, 2024 | 30.62 | 30.88 | 30.62 | 30.86 | 30.76 | 1.08% | 2,730 |
Aug 16, 2024 | 30.39 | 30.56 | 30.39 | 30.53 | 30.43 | 0.36% | 1,620 |
Aug 15, 2024 | 30.37 | 30.48 | 30.37 | 30.42 | 30.32 | 1.40% | 2,008 |
Aug 14, 2024 | 29.97 | 30.00 | 29.87 | 30.00 | 29.90 | 0.50% | 3,545 |
Aug 13, 2024 | 29.79 | 29.87 | 29.79 | 29.85 | 29.76 | 1.22% | 1,425 |
Aug 12, 2024 | 29.48 | 29.53 | 29.41 | 29.49 | 29.40 | 0.03% | 2,400 |
Aug 9, 2024 | 29.40 | 29.48 | 29.40 | 29.48 | 29.38 | 0.51% | 400 |
Aug 8, 2024 | 29.21 | 29.33 | 29.14 | 29.33 | 29.23 | 2.41% | 3,626 |
Aug 7, 2024 | 29.24 | 29.24 | 28.64 | 28.64 | 28.55 | -0.49% | 2,644 |
Aug 6, 2024 | 28.77 | 29.01 | 28.77 | 28.78 | 28.69 | 0.81% | 400 |
Aug 5, 2024 | 28.77 | 28.77 | 28.55 | 28.55 | 28.46 | -2.83% | 33,200 |
Aug 2, 2024 | 29.29 | 29.38 | 29.29 | 29.38 | 29.29 | -2.16% | 311 |
Aug 1, 2024 | 30.52 | 30.52 | 30.00 | 30.03 | 29.94 | -1.80% | 10,629 |
Jul 31, 2024 | 30.57 | 30.63 | 30.54 | 30.58 | 30.48 | 1.90% | 912 |
Jul 30, 2024 | 30.22 | 30.23 | 29.89 | 30.01 | 29.92 | -0.37% | 11,700 |
Jul 29, 2024 | 30.11 | 30.21 | 30.11 | 30.12 | 30.02 | -0.07% | 500 |
Jul 26, 2024 | 30.18 | 30.18 | 30.14 | 30.14 | 30.04 | 0.80% | 600 |
Jul 25, 2024 | 30.12 | 30.12 | 29.90 | 29.90 | 29.80 | 0.10% | 400 |
Jul 24, 2024 | 30.20 | 30.20 | 29.87 | 29.87 | 29.78 | -1.90% | 900 |
Jul 23, 2024 | 30.63 | 30.63 | 30.45 | 30.45 | 30.35 | -0.33% | 3,047 |
Jul 22, 2024 | 30.33 | 30.55 | 30.32 | 30.55 | 30.45 | 1.13% | 504 |
Jul 19, 2024 | 30.41 | 30.41 | 30.17 | 30.21 | 30.12 | -0.82% | 3,834 |
Jul 18, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.36 | -0.65% | 2,100 |
Jul 17, 2024 | 30.79 | 30.79 | 30.65 | 30.66 | 30.56 | -1.67% | 3,531 |
Jul 16, 2024 | 31.00 | 31.19 | 31.00 | 31.18 | 31.08 | 0.52% | 5,400 |
Jul 15, 2024 | 30.97 | 31.17 | 30.83 | 31.02 | 30.92 | 0.13% | 6,125 |
Jul 12, 2024 | 30.87 | 31.20 | 30.87 | 30.98 | 30.88 | 0.49% | 5,200 |
Jul 11, 2024 | 31.10 | 32.92 | 30.77 | 30.83 | 30.73 | -0.48% | 6,800 |
Jul 10, 2024 | 30.77 | 30.98 | 30.65 | 30.98 | 30.88 | 0.94% | 6,100 |
Jul 9, 2024 | 30.79 | 30.80 | 30.62 | 30.69 | 30.59 | -0.13% | 6,700 |
Jul 8, 2024 | 30.78 | 30.78 | 30.69 | 30.73 | 30.63 | -0.29% | 5,700 |
Jul 5, 2024 | 30.67 | 30.84 | 30.67 | 30.82 | 30.72 | 0.49% | 5,227 |
Jul 3, 2024 | 30.76 | 30.76 | 30.60 | 30.67 | 30.57 | 0.43% | 7,000 |
Jul 2, 2024 | 30.48 | 30.54 | 30.36 | 30.54 | 30.44 | 0.16% | 8,500 |
Jul 1, 2024 | 30.44 | 30.51 | 30.36 | 30.49 | 30.39 | 0.16% | 6,500 |
Jun 28, 2024 | 30.59 | 30.67 | 30.37 | 30.44 | 30.34 | 0.07% | 5,723 |
Jun 27, 2024 | 30.34 | 30.47 | 30.34 | 30.42 | 30.32 | 0.33% | 6,900 |
Jun 26, 2024 | 30.19 | 30.34 | 30.19 | 30.32 | 30.22 | 0.07% | 6,000 |
Jun 25, 2024 | 30.25 | 30.35 | 30.22 | 30.30 | 30.20 | 0.46% | 4,000 |
Jun 24, 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 30.06 | -0.33% | 2,100 |
Jun 21, 2024 | 30.30 | 30.30 | 30.14 | 30.26 | 30.16 | -0.23% | 1,436 |
Jun 20, 2024 | 30.39 | 30.40 | 30.33 | 30.33 | 30.15 | 0.13% | 813 |
Jun 18, 2024 | 30.25 | 30.30 | 30.22 | 30.29 | 30.11 | 0.36% | 1,400 |
Jun 17, 2024 | 30.17 | 30.18 | 30.17 | 30.18 | 30.01 | 0.50% | 624 |
Jun 14, 2024 | 29.92 | 30.04 | 29.92 | 30.03 | 29.86 | -0.13% | 1,300 |
Jun 13, 2024 | 30.07 | 30.08 | 29.94 | 30.07 | 29.89 | -0.27% | 14,900 |
Jun 12, 2024 | 30.22 | 30.22 | 30.08 | 30.15 | 29.97 | 0.74% | 1,848 |
Jun 11, 2024 | 29.87 | 29.93 | 29.76 | 29.93 | 29.76 | -0.17% | 16,400 |