Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
31.80
-0.26 (-0.81%)
May 30, 2025, 1:14 PM - Market open
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.98 | 32.01 | 31.88 | 31.93 | - | -0.41% | 2,007 |
| May 29, 2025 | 32.04 | 32.12 | 32.03 | 32.06 | 32.06 | 0.36% | 3,202 |
| May 28, 2025 | 32.03 | 32.14 | 31.95 | 31.95 | 31.95 | -0.63% | 8,474 |
| May 27, 2025 | 31.96 | 32.21 | 31.96 | 32.15 | 32.15 | 1.65% | 3,177 |
| May 23, 2025 | 31.54 | 31.76 | 31.54 | 31.62 | 31.62 | -0.34% | 2,677 |
| May 22, 2025 | 31.69 | 31.79 | 31.66 | 31.73 | 31.73 | 0.34% | 11,479 |
| May 21, 2025 | 31.96 | 32.26 | 31.51 | 31.62 | 31.62 | -1.57% | 7,280 |
| May 20, 2025 | 31.92 | 32.20 | 31.92 | 32.13 | 32.13 | -0.44% | 6,980 |
| May 19, 2025 | 31.91 | 32.27 | 31.68 | 32.27 | 32.27 | 0.37% | 4,167 |
| May 16, 2025 | 31.79 | 32.15 | 31.76 | 32.15 | 32.15 | 1.10% | 6,034 |
| May 15, 2025 | 31.59 | 31.97 | 31.59 | 31.80 | 31.80 | -0.09% | 5,848 |
| May 14, 2025 | 31.68 | 31.88 | 31.66 | 31.83 | 31.83 | 0.10% | 22,667 |
| May 13, 2025 | 31.40 | 31.89 | 31.40 | 31.80 | 31.80 | 1.63% | 179,334 |
| May 12, 2025 | 31.11 | 31.36 | 31.03 | 31.29 | 31.29 | 2.83% | 9,599 |
| May 9, 2025 | 30.63 | 30.63 | 30.32 | 30.43 | 30.43 | -0.27% | 8,460 |
| May 8, 2025 | 30.26 | 30.69 | 30.26 | 30.51 | 30.51 | 0.64% | 3,856 |
| May 7, 2025 | 30.19 | 30.41 | 30.09 | 30.32 | 30.32 | 0.21% | 5,367 |
| May 6, 2025 | 30.14 | 30.40 | 30.14 | 30.25 | 30.25 | -0.94% | 3,776 |
| May 5, 2025 | 30.21 | 30.71 | 30.21 | 30.54 | 30.54 | -0.24% | 10,625 |
| May 2, 2025 | 30.49 | 30.70 | 30.49 | 30.61 | 30.61 | 1.58% | 1,655 |
| May 1, 2025 | 30.30 | 30.37 | 30.13 | 30.13 | 30.13 | 1.82% | 2,337 |
| Apr 30, 2025 | 29.29 | 29.60 | 29.27 | 29.60 | 29.60 | -0.64% | 2,207 |
| Apr 29, 2025 | 29.63 | 29.94 | 29.63 | 29.79 | 29.79 | 0.69% | 1,874 |
| Apr 28, 2025 | 29.68 | 29.68 | 29.32 | 29.58 | 29.58 | 0.29% | 9,434 |
| Apr 25, 2025 | 29.29 | 29.50 | 29.29 | 29.50 | 29.50 | 0.89% | 1,053 |
| Apr 24, 2025 | 28.61 | 29.33 | 28.59 | 29.24 | 29.24 | 2.23% | 106,096 |
| Apr 23, 2025 | 28.70 | 29.01 | 28.56 | 28.60 | 28.60 | 1.88% | 7,904 |
| Apr 22, 2025 | 27.62 | 28.17 | 27.62 | 28.07 | 28.07 | 2.12% | 3,332 |
| Apr 21, 2025 | 27.45 | 27.56 | 27.30 | 27.49 | 27.49 | -2.01% | 5,646 |
| Apr 17, 2025 | 28.07 | 28.37 | 27.97 | 28.05 | 28.05 | -0.03% | 9,090 |
| Apr 16, 2025 | 28.42 | 28.65 | 27.82 | 28.06 | 28.06 | -1.91% | 13,506 |
| Apr 15, 2025 | 28.83 | 28.83 | 28.60 | 28.61 | 28.61 | 0.06% | 6,367 |
| Apr 14, 2025 | 28.68 | 28.83 | 28.43 | 28.59 | 28.59 | 0.74% | 16,231 |
| Apr 11, 2025 | 27.80 | 28.38 | 27.80 | 28.38 | 28.38 | 1.72% | 8,679 |
| Apr 10, 2025 | 28.07 | 28.20 | 27.59 | 27.90 | 27.90 | -3.87% | 6,712 |
| Apr 9, 2025 | 26.45 | 29.04 | 26.32 | 29.02 | 29.02 | 9.31% | 44,825 |
| Apr 8, 2025 | 27.74 | 28.01 | 26.25 | 26.55 | 26.55 | -1.81% | 21,407 |
| Apr 7, 2025 | 26.18 | 27.55 | 25.78 | 27.04 | 27.04 | 0.16% | 14,566 |
| Apr 4, 2025 | 27.77 | 27.89 | 27.00 | 27.00 | 27.00 | -6.40% | 11,895 |
| Apr 3, 2025 | 29.56 | 29.56 | 28.81 | 28.84 | 28.84 | -4.47% | 9,005 |
| Apr 2, 2025 | 30.02 | 30.22 | 30.01 | 30.19 | 30.19 | 0.62% | 3,952 |
| Apr 1, 2025 | 29.75 | 30.03 | 29.65 | 30.00 | 30.00 | 0.37% | 3,432 |
| Mar 31, 2025 | 29.55 | 29.89 | 29.43 | 29.89 | 29.89 | - | 3,887 |
| Mar 28, 2025 | 30.43 | 30.43 | 29.85 | 29.89 | 29.89 | -1.86% | 4,673 |
| Mar 27, 2025 | 30.55 | 30.55 | 30.46 | 30.46 | 30.46 | -0.70% | 1,780 |
| Mar 26, 2025 | 30.85 | 30.85 | 30.56 | 30.67 | 30.67 | -1.25% | 2,484 |
| Mar 25, 2025 | 31.10 | 31.10 | 31.01 | 31.06 | 31.06 | 0.05% | 2,912 |
| Mar 24, 2025 | 31.02 | 31.05 | 30.98 | 31.05 | 31.05 | 1.79% | 4,129 |
| Mar 21, 2025 | 30.21 | 30.56 | 30.19 | 30.50 | 30.50 | -0.20% | 18,670 |
| Mar 20, 2025 | 30.49 | 30.84 | 30.49 | 30.56 | 30.50 | -0.60% | 25,247 |