Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
31.51
-0.42 (-1.31%)
Dec 27, 2024, 1:26 PM EST - Market open
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.03% | 5 |
| Dec 24, 2024 | 31.70 | 31.94 | 31.68 | 31.94 | 31.94 | 0.71% | 1,720 |
| Dec 23, 2024 | 31.42 | 31.71 | 31.42 | 31.71 | 31.71 | 0.51% | 4,155 |
| Dec 20, 2024 | 31.15 | 31.62 | 31.15 | 31.55 | 31.55 | 0.75% | 4,915 |
| Dec 19, 2024 | 31.60 | 31.60 | 31.32 | 31.32 | 31.21 | -0.26% | 4,236 |
| Dec 18, 2024 | 32.31 | 32.31 | 31.40 | 31.40 | 31.29 | -2.71% | 3,752 |
| Dec 17, 2024 | 32.26 | 32.40 | 32.22 | 32.27 | 32.16 | -0.32% | 1,304 |
| Dec 16, 2024 | 32.46 | 32.48 | 32.38 | 32.38 | 32.27 | -0.06% | 2,383 |
| Dec 13, 2024 | 32.45 | 32.45 | 32.34 | 32.40 | 32.29 | -0.59% | 3,831 |
| Dec 12, 2024 | 32.71 | 32.71 | 32.59 | 32.59 | 32.48 | -0.72% | 639 |
| Dec 11, 2024 | 32.83 | 32.83 | 32.82 | 32.82 | 32.71 | 0.83% | 1,565 |
| Dec 10, 2024 | 32.65 | 32.69 | 32.55 | 32.55 | 32.44 | -0.56% | 1,192 |
| Dec 9, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.63 | -0.64% | 102 |
| Dec 6, 2024 | 32.86 | 33.00 | 32.86 | 32.95 | 32.84 | 0.36% | 3,707 |
| Dec 5, 2024 | 32.91 | 33.00 | 32.83 | 32.83 | 32.71 | -0.21% | 14,406 |
| Dec 4, 2024 | 32.88 | 32.90 | 32.88 | 32.90 | 32.78 | 0.69% | 1,686 |
| Dec 3, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.56 | 0.10% | 102 |
| Dec 2, 2024 | 32.60 | 32.64 | 32.60 | 32.64 | 32.52 | 0.09% | 675 |
| Nov 29, 2024 | 32.59 | 32.66 | 32.59 | 32.61 | 32.49 | 0.59% | 2,537 |
| Nov 27, 2024 | 32.40 | 32.54 | 32.39 | 32.42 | 32.30 | -0.63% | 665 |
| Nov 26, 2024 | 32.42 | 32.63 | 32.42 | 32.63 | 32.51 | 0.43% | 996 |
| Nov 25, 2024 | 32.60 | 32.60 | 32.36 | 32.48 | 32.37 | 0.34% | 4,889 |
| Nov 22, 2024 | 32.31 | 32.41 | 32.31 | 32.37 | 32.26 | 0.31% | 7,262 |
| Nov 21, 2024 | 32.12 | 32.34 | 32.12 | 32.27 | 32.16 | 0.82% | 29,744 |
| Nov 20, 2024 | 31.86 | 32.01 | 31.79 | 32.01 | 31.89 | 0.27% | 744 |
| Nov 19, 2024 | 35.01 | 35.01 | 31.80 | 31.92 | 31.81 | 0.30% | 3,548 |
| Nov 18, 2024 | 31.80 | 31.88 | 31.79 | 31.83 | 31.71 | 0.31% | 5,435 |
| Nov 15, 2024 | 31.79 | 31.79 | 31.73 | 31.73 | 31.62 | -1.74% | 306 |
| Nov 14, 2024 | 32.67 | 32.67 | 32.29 | 32.29 | 32.18 | -1.06% | 1,617 |
| Nov 13, 2024 | 32.65 | 32.75 | 32.62 | 32.64 | 32.52 | 0.14% | 1,897 |
| Nov 12, 2024 | 32.61 | 32.61 | 32.59 | 32.59 | 32.48 | -0.02% | 815 |
| Nov 11, 2024 | 32.61 | 32.61 | 32.60 | 32.60 | 32.48 | 0.02% | 477 |
| Nov 8, 2024 | 32.57 | 32.59 | 32.57 | 32.59 | 32.48 | -0.21% | 546 |
| Nov 7, 2024 | 32.54 | 32.66 | 32.54 | 32.66 | 32.54 | 1.10% | 2,794 |
| Nov 6, 2024 | 32.24 | 32.37 | 32.20 | 32.31 | 32.19 | 2.09% | 4,798 |
| Nov 5, 2024 | 31.55 | 31.65 | 31.46 | 31.65 | 31.53 | 1.18% | 4,173 |
| Nov 4, 2024 | 31.43 | 31.43 | 31.22 | 31.28 | 31.16 | -0.12% | 4,621 |
| Nov 1, 2024 | 31.44 | 31.54 | 31.32 | 31.32 | 31.20 | 0.60% | 7,100 |
| Oct 31, 2024 | 31.14 | 31.19 | 31.12 | 31.13 | 31.02 | -1.38% | 2,209 |
| Oct 30, 2024 | 31.64 | 31.64 | 31.57 | 31.57 | 31.45 | 0.11% | 1,562 |
| Oct 29, 2024 | 31.58 | 31.61 | 31.49 | 31.53 | 31.42 | 0.06% | 3,132 |
| Oct 28, 2024 | 31.52 | 31.54 | 31.51 | 31.51 | 31.40 | 0.15% | 1,837 |
| Oct 25, 2024 | 31.68 | 31.68 | 31.47 | 31.47 | 31.35 | 0.08% | 2,398 |
| Oct 24, 2024 | 31.61 | 31.61 | 31.42 | 31.44 | 31.33 | -0.29% | 3,098 |
| Oct 23, 2024 | 31.69 | 31.70 | 31.39 | 31.53 | 31.42 | -0.90% | 14,183 |
| Oct 22, 2024 | 31.73 | 31.82 | 31.73 | 31.82 | 31.70 | -0.02% | 2,634 |
| Oct 21, 2024 | 31.89 | 31.89 | 31.80 | 31.82 | 31.71 | -0.27% | 1,928 |
| Oct 18, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.79 | 0.30% | 12 |
| Oct 17, 2024 | 31.90 | 31.90 | 31.81 | 31.81 | 31.70 | 0.05% | 2,015 |
| Oct 16, 2024 | 31.71 | 31.80 | 31.71 | 31.80 | 31.68 | 0.31% | 274 |
| Oct 15, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.59 | -1.28% | 57 |
| Oct 14, 2024 | 32.12 | 32.12 | 32.11 | 32.11 | 32.00 | 0.74% | 360 |
| Oct 11, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.76 | 0.65% | 50 |
| Oct 10, 2024 | 31.63 | 31.67 | 31.63 | 31.67 | 31.56 | 0.03% | 663 |
| Oct 9, 2024 | 31.63 | 31.71 | 31.63 | 31.66 | 31.55 | 0.70% | 536 |
| Oct 8, 2024 | 31.39 | 31.44 | 31.37 | 31.44 | 31.33 | 0.69% | 3,474 |
| Oct 7, 2024 | 31.44 | 31.46 | 31.16 | 31.23 | 31.11 | -0.79% | 7,721 |
| Oct 4, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.36 | 0.82% | 2 |
| Oct 3, 2024 | 31.24 | 31.24 | 31.22 | 31.22 | 31.11 | -0.27% | 878 |
| Oct 2, 2024 | 31.30 | 31.30 | 31.19 | 31.30 | 31.19 | 0.28% | 674 |
| Oct 1, 2024 | 31.44 | 31.44 | 31.13 | 31.22 | 31.10 | -0.62% | 3,689 |
| Sep 30, 2024 | 31.38 | 31.41 | 31.38 | 31.41 | 31.30 | 0.24% | 2,479 |
| Sep 27, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.22 | -0.01% | 162 |
| Sep 26, 2024 | 31.46 | 31.46 | 31.23 | 31.34 | 31.23 | 0.60% | 6,696 |
| Sep 25, 2024 | 31.32 | 31.32 | 31.15 | 31.15 | 31.04 | -0.55% | 938 |
| Sep 24, 2024 | 31.20 | 31.36 | 31.20 | 31.32 | 31.21 | 0.20% | 1,278 |
| Sep 23, 2024 | 31.31 | 31.31 | 31.20 | 31.26 | 31.15 | 0.29% | 949 |
| Sep 20, 2024 | 31.05 | 31.17 | 31.05 | 31.17 | 31.06 | -0.53% | 1,235 |
| Sep 19, 2024 | 31.41 | 31.41 | 31.33 | 31.33 | 31.12 | 1.60% | 16,388 |
| Sep 18, 2024 | 30.99 | 30.99 | 30.84 | 30.84 | 30.63 | -0.36% | 166 |
| Sep 17, 2024 | 31.11 | 31.11 | 30.95 | 30.95 | 30.74 | -0.01% | 1,439 |
| Sep 16, 2024 | 30.87 | 30.96 | 30.87 | 30.96 | 30.75 | 0.38% | 229 |
| Sep 13, 2024 | 30.75 | 30.85 | 30.75 | 30.84 | 30.63 | 0.54% | 3,572 |
| Sep 12, 2024 | 30.49 | 30.67 | 30.49 | 30.67 | 30.46 | 0.74% | 1,025 |
| Sep 11, 2024 | 29.83 | 30.45 | 29.83 | 30.45 | 30.24 | 1.14% | 3,117 |
| Sep 10, 2024 | 30.10 | 30.11 | 29.90 | 30.11 | 29.90 | 0.59% | 977 |
| Sep 9, 2024 | 29.91 | 30.00 | 29.91 | 29.93 | 29.72 | 1.26% | 1,540 |
| Sep 6, 2024 | 29.89 | 29.89 | 29.51 | 29.56 | 29.36 | -1.40% | 1,290 |
| Sep 5, 2024 | 30.15 | 30.16 | 29.96 | 29.98 | 29.77 | -0.54% | 851 |
| Sep 4, 2024 | 30.25 | 30.25 | 30.14 | 30.14 | 29.94 | -0.33% | 687 |
| Sep 3, 2024 | 30.28 | 30.30 | 30.22 | 30.24 | 30.03 | -2.22% | 3,118 |
| Aug 30, 2024 | 30.76 | 30.93 | 30.76 | 30.93 | 30.72 | 0.91% | 1,060 |
| Aug 29, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.44 | 0.07% | 22 |
| Aug 28, 2024 | 30.70 | 30.70 | 30.50 | 30.62 | 30.42 | -0.60% | 3,581 |
| Aug 27, 2024 | 30.66 | 30.82 | 30.66 | 30.81 | 30.60 | 0.12% | 3,239 |
| Aug 26, 2024 | 30.88 | 30.91 | 30.77 | 30.77 | 30.56 | -0.48% | 993 |
| Aug 23, 2024 | 30.89 | 30.94 | 30.75 | 30.92 | 30.71 | 1.27% | 6,104 |
| Aug 22, 2024 | 30.74 | 30.77 | 30.53 | 30.53 | 30.32 | -1.10% | 1,340 |
| Aug 21, 2024 | 30.75 | 30.91 | 30.75 | 30.87 | 30.66 | 0.38% | 648 |
| Aug 20, 2024 | 30.86 | 30.91 | 30.73 | 30.76 | 30.55 | -0.34% | 8,379 |
| Aug 19, 2024 | 30.62 | 30.88 | 30.62 | 30.86 | 30.65 | 1.07% | 2,730 |
| Aug 16, 2024 | 30.39 | 30.56 | 30.39 | 30.53 | 30.32 | 0.37% | 1,620 |
| Aug 15, 2024 | 30.37 | 30.48 | 30.37 | 30.42 | 30.21 | 1.39% | 2,008 |
| Aug 14, 2024 | 29.97 | 30.00 | 29.87 | 30.00 | 29.80 | 0.50% | 3,545 |
| Aug 13, 2024 | 29.79 | 29.87 | 29.79 | 29.85 | 29.65 | 1.22% | 1,425 |
| Aug 12, 2024 | 29.48 | 29.53 | 29.41 | 29.49 | 29.29 | 0.05% | 2,399 |
| Aug 9, 2024 | 29.40 | 29.48 | 29.40 | 29.48 | 29.28 | 0.50% | 381 |
| Aug 8, 2024 | 29.21 | 29.33 | 29.14 | 29.33 | 29.13 | 2.40% | 3,626 |
| Aug 7, 2024 | 29.24 | 29.24 | 28.64 | 28.64 | 28.45 | -0.49% | 2,644 |
| Aug 6, 2024 | 28.77 | 29.01 | 28.77 | 28.78 | 28.58 | 0.80% | 372 |