Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
36.61
-0.09 (-0.23%)
Oct 3, 2025, 4:00 PM EDT - Market closed
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.75 | 36.78 | 36.59 | 36.62 | 36.62 | -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 |
| Sep 16, 2025 | 36.08 | 36.13 | 36.03 | 36.11 | 36.00 | -0.23% | 3,352 |
| Sep 15, 2025 | 35.87 | 36.27 | 35.87 | 36.19 | 36.08 | 0.97% | 6,913 |
| Sep 12, 2025 | 35.91 | 35.95 | 35.75 | 35.84 | 35.74 | -0.68% | 4,985 |
| Sep 11, 2025 | 36.13 | 36.15 | 36.01 | 36.09 | 35.98 | 0.78% | 5,625 |
| Sep 10, 2025 | 35.89 | 35.96 | 35.69 | 35.81 | 35.71 | 0.50% | 4,953 |
| Sep 9, 2025 | 35.51 | 35.63 | 35.46 | 35.63 | 35.53 | 0.43% | 9,939 |
| Sep 8, 2025 | 35.42 | 35.53 | 35.42 | 35.48 | 35.38 | 0.31% | 2,636 |
| Sep 5, 2025 | 35.23 | 35.40 | 35.23 | 35.37 | 35.27 | 0.37% | 249,101 |
| Sep 4, 2025 | 35.15 | 35.26 | 35.15 | 35.24 | 35.14 | 0.54% | 2,127 |
| Sep 3, 2025 | 34.88 | 35.05 | 34.80 | 35.05 | 34.95 | 0.47% | 3,732 |
| Sep 2, 2025 | 34.57 | 34.88 | 34.53 | 34.88 | 34.79 | -0.82% | 5,812 |
| Aug 29, 2025 | 35.19 | 35.22 | 35.04 | 35.17 | 35.07 | -0.60% | 77,230 |
| Aug 28, 2025 | 35.18 | 35.40 | 35.18 | 35.39 | 35.29 | 0.53% | 1,070 |
| Aug 27, 2025 | 35.12 | 35.31 | 35.08 | 35.20 | 35.10 | 0.14% | 10,336 |
| Aug 26, 2025 | 35.04 | 35.15 | 34.94 | 35.15 | 35.05 | 0.33% | 4,836 |
| Aug 25, 2025 | 35.05 | 35.17 | 35.00 | 35.03 | 34.94 | -0.38% | 6,004 |
| Aug 22, 2025 | 35.23 | 35.23 | 35.09 | 35.17 | 35.07 | 1.52% | 2,651 |
| Aug 21, 2025 | 34.74 | 34.75 | 34.58 | 34.64 | 34.54 | -0.27% | 5,420 |
| Aug 20, 2025 | 35.49 | 35.49 | 34.45 | 34.74 | 34.64 | 0.07% | 2,875 |
| Aug 19, 2025 | 34.98 | 35.01 | 34.71 | 34.71 | 34.61 | -1.24% | 8,202 |
| Aug 18, 2025 | 35.07 | 35.19 | 35.04 | 35.15 | 35.05 | -0.17% | 4,755 |
| Aug 15, 2025 | 35.07 | 35.31 | 35.07 | 35.21 | 35.11 | 0.25% | 5,062 |
| Aug 14, 2025 | 35.08 | 35.28 | 34.50 | 35.12 | 35.02 | -0.28% | 19,852 |
| Aug 13, 2025 | 35.36 | 35.36 | 35.14 | 35.22 | 35.12 | 0.05% | 3,070 |
| Aug 12, 2025 | 35.13 | 35.21 | 35.06 | 35.20 | 35.10 | 1.15% | 8,042 |
| Aug 11, 2025 | 34.98 | 34.98 | 34.80 | 34.80 | 34.70 | -0.53% | 3,376 |
| Aug 8, 2025 | 35.00 | 35.04 | 34.94 | 34.99 | 34.89 | 0.29% | 185,764 |
| Aug 7, 2025 | 34.85 | 34.88 | 34.80 | 34.88 | 34.79 | -0.15% | 3,016 |
| Aug 6, 2025 | 34.75 | 34.98 | 34.74 | 34.94 | 34.84 | 0.60% | 7,318 |
| Aug 5, 2025 | 34.95 | 34.95 | 34.66 | 34.73 | 34.63 | -0.67% | 1,512 |
| Aug 4, 2025 | 34.83 | 35.01 | 34.82 | 34.97 | 34.87 | 1.54% | 3,763 |
| Aug 1, 2025 | 34.51 | 34.57 | 34.24 | 34.44 | 34.34 | -1.55% | 4,713 |
| Jul 31, 2025 | 35.23 | 35.38 | 34.97 | 34.98 | 34.88 | - | 6,109 |
| Jul 30, 2025 | 35.17 | 35.17 | 34.75 | 34.98 | 34.88 | -0.16% | 5,550 |
| Jul 29, 2025 | 35.11 | 35.20 | 34.95 | 35.03 | 34.93 | -0.37% | 6,305 |
| Jul 28, 2025 | 35.22 | 35.22 | 35.06 | 35.16 | 35.06 | 0.01% | 174,193 |
| Jul 25, 2025 | 35.12 | 35.27 | 35.12 | 35.16 | 35.06 | 0.10% | 3,701 |