Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
29.94
+0.04 (0.14%)
Apr 1, 2025, 3:31 PM EDT - Market open
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.75 | 30.03 | 29.65 | 30.03 | - | 0.46% | 2,302 |
| 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 |
| Mar 19, 2025 | 30.53 | 30.88 | 30.53 | 30.75 | 30.68 | 1.02% | 6,740 |
| Mar 18, 2025 | 30.67 | 30.67 | 30.39 | 30.44 | 30.37 | -1.29% | 16,268 |
| Mar 17, 2025 | 30.75 | 30.97 | 30.63 | 30.83 | 30.77 | 0.89% | 3,387 |
| Mar 14, 2025 | 30.16 | 30.56 | 30.16 | 30.56 | 30.50 | 2.48% | 10,329 |
| Mar 13, 2025 | 30.09 | 30.09 | 29.82 | 29.82 | 29.76 | -1.55% | 59,586 |
| Mar 12, 2025 | 30.17 | 30.43 | 30.04 | 30.29 | 30.23 | 0.76% | 13,053 |
| Mar 11, 2025 | 30.14 | 30.26 | 29.90 | 30.06 | 30.00 | -0.54% | 5,872 |
| Mar 10, 2025 | 30.56 | 30.60 | 30.14 | 30.23 | 30.16 | -2.52% | 5,364 |
| Mar 7, 2025 | 30.65 | 31.03 | 30.52 | 31.01 | 30.94 | 0.87% | 6,525 |
| Mar 6, 2025 | 30.92 | 31.15 | 30.67 | 30.74 | 30.68 | -2.19% | 8,679 |
| Mar 5, 2025 | 30.91 | 31.43 | 30.89 | 31.43 | 31.37 | 1.53% | 18,794 |
| Mar 4, 2025 | 30.83 | 31.31 | 30.59 | 30.96 | 30.89 | -0.65% | 8,182 |
| Mar 3, 2025 | 31.94 | 31.94 | 31.01 | 31.16 | 31.10 | -1.67% | 7,801 |
| Feb 28, 2025 | 31.34 | 31.69 | 31.18 | 31.69 | 31.62 | 1.27% | 10,027 |
| Feb 27, 2025 | 31.81 | 31.85 | 31.29 | 31.29 | 31.23 | -1.90% | 2,052 |
| Feb 26, 2025 | 32.08 | 32.08 | 31.80 | 31.90 | 31.83 | 0.41% | 2,601 |
| Feb 25, 2025 | 31.67 | 31.80 | 31.62 | 31.77 | 31.70 | -0.79% | 4,413 |
| Feb 24, 2025 | 32.00 | 32.20 | 31.98 | 32.02 | 31.95 | -0.52% | 11,564 |
| Feb 21, 2025 | 32.71 | 32.76 | 32.17 | 32.19 | 32.12 | -1.72% | 5,300 |
| Feb 20, 2025 | 32.79 | 32.79 | 32.60 | 32.75 | 32.69 | -0.23% | 5,968 |
| Feb 19, 2025 | 32.79 | 32.84 | 32.77 | 32.83 | 32.76 | -0.13% | 5,529 |
| Feb 18, 2025 | 32.73 | 32.88 | 32.73 | 32.87 | 32.80 | 0.40% | 10,368 |
| Feb 14, 2025 | 32.80 | 32.80 | 32.69 | 32.74 | 32.67 | -0.10% | 11,939 |
| Feb 13, 2025 | 32.51 | 32.80 | 32.50 | 32.77 | 32.71 | 0.82% | 8,352 |
| Feb 12, 2025 | 32.37 | 32.57 | 32.36 | 32.51 | 32.44 | -0.59% | 8,359 |
| Feb 11, 2025 | 32.54 | 32.74 | 32.54 | 32.70 | 32.63 | -0.09% | 16,873 |
| Feb 10, 2025 | 32.72 | 32.77 | 32.72 | 32.73 | 32.66 | 0.92% | 1,277,117 |
| Feb 7, 2025 | 32.70 | 32.70 | 32.42 | 32.43 | 32.36 | -0.65% | 7,374 |
| Feb 6, 2025 | 32.68 | 32.69 | 32.64 | 32.64 | 32.57 | -0.10% | 2,017 |
| Feb 5, 2025 | 32.43 | 32.68 | 32.41 | 32.67 | 32.60 | 0.46% | 4,882 |
| Feb 4, 2025 | 32.38 | 32.54 | 32.38 | 32.52 | 32.45 | 0.68% | 4,888 |
| Feb 3, 2025 | 31.92 | 32.37 | 31.92 | 32.30 | 32.23 | -0.17% | 15,080 |
| Jan 31, 2025 | 32.54 | 32.77 | 32.36 | 32.36 | 32.29 | -0.35% | 11,865 |
| Jan 30, 2025 | 32.41 | 32.51 | 32.30 | 32.47 | 32.41 | 0.53% | 9,455 |
| Jan 29, 2025 | 32.56 | 32.56 | 32.22 | 32.30 | 32.23 | -0.64% | 4,813 |
| Jan 28, 2025 | 32.41 | 32.51 | 32.35 | 32.51 | 32.44 | 0.97% | 47,474 |
| Jan 27, 2025 | 31.97 | 32.20 | 31.97 | 32.20 | 32.13 | -1.77% | 86,866 |
| Jan 24, 2025 | 32.97 | 32.97 | 32.78 | 32.78 | 32.71 | -0.23% | 27,305 |
| Jan 23, 2025 | 32.60 | 32.85 | 32.59 | 32.85 | 32.79 | 0.34% | 13,661 |
| Jan 22, 2025 | 32.65 | 32.74 | 32.65 | 32.74 | 32.67 | 0.72% | 3,323 |
| Jan 21, 2025 | 32.29 | 32.57 | 32.29 | 32.51 | 32.44 | 1.49% | 3,699 |