Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
30.13
+0.53 (1.80%)
May 2, 2025, 4:00 PM EDT - Market closed

CRTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202530.4930.7030.4930.6130.611.58%1,655
May 1, 202530.3030.3730.1330.1330.131.82%2,337
Apr 30, 202529.2929.6029.2729.6029.60-0.64%2,207
Apr 29, 202529.6329.9429.6329.7929.790.69%1,874
Apr 28, 202529.6829.6829.3229.5829.580.29%9,434
Apr 25, 202529.2929.5029.2929.5029.500.89%1,053
Apr 24, 202528.6129.3328.5929.2429.242.23%106,096
Apr 23, 202528.7029.0128.5628.6028.601.88%7,904
Apr 22, 202527.6228.1727.6228.0728.072.12%3,332
Apr 21, 202527.4527.5627.3027.4927.49-2.01%5,646
Apr 17, 202528.0728.3727.9728.0528.05-0.03%9,090
Apr 16, 202528.4228.6527.8228.0628.06-1.91%13,506
Apr 15, 202528.8328.8328.6028.6128.610.06%6,367
Apr 14, 202528.6828.8328.4328.5928.590.74%16,231
Apr 11, 202527.8028.3827.8028.3828.381.72%8,679
Apr 10, 202528.0728.2027.5927.9027.90-3.87%6,712
Apr 9, 202526.4529.0426.3229.0229.029.31%44,825
Apr 8, 202527.7428.0126.2526.5526.55-1.81%21,407
Apr 7, 202526.1827.5525.7827.0427.040.16%14,566
Apr 4, 202527.7727.8927.0027.0027.00-6.40%11,895
Apr 3, 202529.5629.5628.8128.8428.84-4.47%9,005
Apr 2, 202530.0230.2230.0130.1930.190.62%3,952
Apr 1, 202529.7530.0329.6530.0030.000.37%3,432
Mar 31, 202529.5529.8929.4329.8929.89-3,887
Mar 28, 202530.4330.4329.8529.8929.89-1.86%4,673
Mar 27, 202530.5530.5530.4630.4630.46-0.70%1,780
Mar 26, 202530.8530.8530.5630.6730.67-1.25%2,484
Mar 25, 202531.1031.1031.0131.0631.060.05%2,912
Mar 24, 202531.0231.0530.9831.0531.051.79%4,129
Mar 21, 202530.2130.5630.1930.5030.50-0.20%18,670
Mar 20, 202530.4930.8430.4930.5630.50-0.60%25,247
Mar 19, 202530.5330.8830.5330.7530.681.02%6,740
Mar 18, 202530.6730.6730.3930.4430.37-1.29%16,268
Mar 17, 202530.7530.9730.6330.8330.770.89%3,387
Mar 14, 202530.1630.5630.1630.5630.502.48%10,329
Mar 13, 202530.0930.0929.8229.8229.76-1.55%59,586
Mar 12, 202530.1730.4330.0430.2930.230.76%13,053
Mar 11, 202530.1430.2629.9030.0630.00-0.54%5,872
Mar 10, 202530.5630.6030.1430.2330.16-2.52%5,364
Mar 7, 202530.6531.0330.5231.0130.940.87%6,525
Mar 6, 202530.9231.1530.6730.7430.68-2.19%8,679
Mar 5, 202530.9131.4330.8931.4331.371.53%18,794
Mar 4, 202530.8331.3130.5930.9630.89-0.65%8,182
Mar 3, 202531.9431.9431.0131.1631.10-1.67%7,801
Feb 28, 202531.3431.6931.1831.6931.621.27%10,027
Feb 27, 202531.8131.8531.2931.2931.23-1.90%2,052
Feb 26, 202532.0832.0831.8031.9031.830.41%2,601
Feb 25, 202531.6731.8031.6231.7731.70-0.79%4,413
Feb 24, 202532.0032.2031.9832.0231.95-0.52%11,564
Feb 21, 202532.7132.7632.1732.1932.12-1.72%5,300