Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
36.23
+0.43 (1.19%)
At close: Nov 25, 2025, 4:00 PM EST
36.23
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 36.03 | 36.15 | 36.03 | 36.03 | - | 0.65% | 5,235 |
| Nov 24, 2025 | 35.70 | 36.00 | 33.57 | 35.80 | 35.80 | 1.06% | 16,661 |
| Nov 21, 2025 | 35.15 | 35.57 | 35.11 | 35.42 | 35.42 | 0.82% | 7,150 |
| Nov 20, 2025 | 36.36 | 36.36 | 35.14 | 35.14 | 35.14 | -1.92% | 4,933 |
| Nov 19, 2025 | 35.78 | 35.85 | 35.62 | 35.82 | 35.82 | -0.07% | 4,191 |
| Nov 18, 2025 | 35.73 | 36.04 | 35.73 | 35.85 | 35.85 | -0.55% | 15,539 |
| Nov 17, 2025 | 36.12 | 36.51 | 35.90 | 36.05 | 36.05 | -0.93% | 6,952 |
| Nov 14, 2025 | 35.86 | 36.62 | 35.86 | 36.39 | 36.38 | 0.17% | 5,913 |
| Nov 13, 2025 | 36.62 | 36.63 | 36.25 | 36.32 | 36.32 | -1.83% | 5,091 |
| Nov 12, 2025 | 37.04 | 37.04 | 36.87 | 37.00 | 37.00 | -0.16% | 6,994 |
| Nov 11, 2025 | 36.82 | 37.07 | 36.82 | 37.06 | 37.06 | 0.12% | 5,488 |
| Nov 10, 2025 | 36.80 | 37.01 | 36.80 | 37.01 | 37.01 | 1.83% | 2,386 |
| Nov 7, 2025 | 35.91 | 36.35 | 35.77 | 36.35 | 36.35 | -0.03% | 33,472 |
| Nov 6, 2025 | 36.68 | 36.68 | 36.30 | 36.36 | 36.36 | -1.15% | 8,500 |
| Nov 5, 2025 | 36.80 | 36.90 | 36.78 | 36.78 | 36.78 | 0.49% | 9,910 |
| Nov 4, 2025 | 36.87 | 36.95 | 36.60 | 36.60 | 36.60 | -1.82% | 9,696 |
| Nov 3, 2025 | 37.25 | 37.42 | 37.20 | 37.28 | 37.28 | 0.02% | 6,357 |
| Oct 31, 2025 | 37.34 | 37.37 | 37.08 | 37.28 | 37.28 | 0.65% | 11,867 |
| Oct 30, 2025 | 37.26 | 37.38 | 37.03 | 37.03 | 37.03 | -1.39% | 7,312 |
| Oct 29, 2025 | 37.57 | 37.72 | 37.56 | 37.56 | 37.56 | -0.01% | 4,881 |
| Oct 28, 2025 | 37.54 | 37.67 | 37.41 | 37.56 | 37.56 | 0.04% | 7,271 |
| Oct 27, 2025 | 37.43 | 37.55 | 37.39 | 37.55 | 37.55 | 1.02% | 2,359 |
| Oct 24, 2025 | 37.25 | 37.25 | 37.14 | 37.17 | 37.17 | 0.89% | 4,563 |
| Oct 23, 2025 | 36.65 | 36.95 | 36.65 | 36.84 | 36.84 | 0.86% | 7,096 |
| Oct 22, 2025 | 36.66 | 36.66 | 36.35 | 36.52 | 36.52 | -0.42% | 4,695 |
| Oct 21, 2025 | 36.66 | 36.69 | 36.55 | 36.68 | 36.68 | 0.17% | 1,289 |
| Oct 20, 2025 | 36.35 | 36.68 | 36.35 | 36.61 | 36.61 | 0.96% | 2,395 |
| Oct 17, 2025 | 36.14 | 36.27 | 36.10 | 36.27 | 36.27 | 0.23% | 8,085 |
| Oct 16, 2025 | 36.62 | 36.62 | 36.05 | 36.18 | 36.18 | -0.25% | 2,479 |
| Oct 15, 2025 | 36.55 | 36.57 | 35.99 | 36.27 | 36.27 | 0.24% | 195,570 |
| Oct 14, 2025 | 36.30 | 36.38 | 36.18 | 36.18 | 36.18 | -0.38% | 2,650 |
| Oct 13, 2025 | 36.09 | 36.39 | 36.09 | 36.32 | 36.32 | 1.27% | 5,384 |
| Oct 10, 2025 | 36.70 | 36.70 | 35.82 | 35.87 | 35.87 | -2.36% | 20,768 |
| Oct 9, 2025 | 36.83 | 36.85 | 36.67 | 36.73 | 36.73 | -0.23% | 4,454 |
| Oct 8, 2025 | 36.71 | 36.89 | 36.66 | 36.82 | 36.82 | 0.75% | 6,441 |
| Oct 7, 2025 | 36.76 | 36.76 | 36.50 | 36.55 | 36.55 | -0.96% | 8,005 |
| Oct 6, 2025 | 36.81 | 36.95 | 36.81 | 36.90 | 36.90 | 0.78% | 4,280 |
| Oct 3, 2025 | 36.75 | 36.78 | 36.59 | 36.62 | 36.61 | -0.23% | 4,025 |
| Oct 2, 2025 | 36.68 | 36.75 | 36.46 | 36.70 | 36.70 | -0.04% | 4,316 |
| Oct 1, 2025 | 36.49 | 36.80 | 36.48 | 36.71 | 36.71 | 0.79% | 10,481 |
| Sep 30, 2025 | 36.21 | 36.43 | 36.17 | 36.43 | 36.43 | 0.78% | 3,469 |
| Sep 29, 2025 | 36.16 | 36.30 | 36.05 | 36.15 | 36.15 | 0.43% | 7,541 |
| Sep 26, 2025 | 36.02 | 36.08 | 35.84 | 35.99 | 35.99 | 0.28% | 2,665 |
| Sep 25, 2025 | 35.98 | 36.07 | 35.75 | 35.89 | 35.89 | -0.72% | 9,154 |
| Sep 24, 2025 | 36.28 | 36.29 | 36.15 | 36.15 | 36.15 | -0.33% | 3,987 |
| Sep 23, 2025 | 36.61 | 36.61 | 36.22 | 36.27 | 36.27 | -1.02% | 3,600 |
| Sep 22, 2025 | 36.50 | 36.65 | 36.50 | 36.64 | 36.64 | 0.21% | 4,737 |
| Sep 19, 2025 | 36.59 | 36.59 | 36.35 | 36.57 | 36.57 | 0.29% | 7,438 |
| Sep 18, 2025 | 36.46 | 36.48 | 36.37 | 36.46 | 36.36 | 0.97% | 3,618 |
| Sep 17, 2025 | 36.26 | 36.27 | 36.01 | 36.11 | 36.01 | 0.01% | 8,476 |