Xtrackers US National Critical Technologies ETF (CRTC)

CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	36.82	36.82	36.37	36.60	36.60	-1.03%	7,229
Feb 3, 2026	37.51	37.58	36.69	36.98	36.98	-1.33%	17,794
Feb 2, 2026	37.64	37.64	37.47	37.48	37.48	0.08%	19,443
Jan 30, 2026	37.54	37.59	37.27	37.45	37.45	-0.99%	8,583
Jan 29, 2026	38.03	38.03	37.35	37.82	37.82	-0.34%	15,651
Jan 28, 2026	38.06	38.06	37.88	37.95	37.95	-0.23%	49,880
Jan 27, 2026	38.04	38.11	37.97	38.04	38.04	0.87%	13,760
Jan 26, 2026	37.50	37.81	37.50	37.71	37.71	0.68%	29,304
Jan 23, 2026	37.57	37.57	37.43	37.46	37.46	0.57%	4,070
Jan 22, 2026	37.20	37.43	37.20	37.25	37.25	0.60%	10,342
Jan 21, 2026	36.76	37.06	36.67	37.02	37.02	0.82%	8,318
Jan 20, 2026	36.96	37.08	36.67	36.72	36.72	-1.92%	11,558
Jan 16, 2026	37.47	37.61	37.36	37.44	37.44	0.02%	4,475
Jan 15, 2026	37.55	37.68	37.43	37.43	37.43	0.06%	7,285
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.