Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
40.64
-0.13 (-0.31%)
At close: Sep 18, 2026, 4:00 PM EDT
40.48
-0.16 (-0.40%)
After-hours: Sep 18, 2026, 8:00 PM EDT
CRTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.92 | 40.92 | 40.48 | 40.64 | 40.64 | -0.67% | 3,063 |
| Sep 17, 2026 | 41.02 | 41.05 | 40.75 | 40.92 | 40.92 | 1.22% | 4,784 |
| Sep 16, 2026 | 40.82 | 40.90 | 40.27 | 40.42 | 40.42 | -0.55% | 7,366 |
| Sep 15, 2026 | 40.66 | 40.80 | 40.58 | 40.64 | 40.64 | -0.04% | 4,511 |
| Sep 14, 2026 | 40.51 | 40.80 | 40.46 | 40.66 | 40.66 | -0.03% | 5,466 |
| Sep 11, 2026 | 40.45 | 40.79 | 40.45 | 40.67 | 40.67 | 1.14% | 34,045 |
| Sep 10, 2026 | 40.39 | 40.44 | 40.16 | 40.22 | 40.21 | -1.30% | 4,439 |
| Sep 9, 2026 | 40.79 | 40.79 | 40.69 | 40.75 | 40.75 | -0.10% | 11,434 |
| Sep 8, 2026 | 40.85 | 40.90 | 40.79 | 40.79 | 40.79 | -0.49% | 4,256 |
| Sep 4, 2026 | 40.97 | 41.04 | 40.94 | 40.99 | 40.99 | -0.19% | 5,565 |
| Sep 3, 2026 | 40.88 | 41.13 | 40.88 | 41.07 | 41.07 | 1.32% | 3,863 |
| Sep 2, 2026 | 40.45 | 40.64 | 40.45 | 40.53 | 40.53 | 0.29% | 5,041 |
| Sep 1, 2026 | 40.64 | 40.64 | 40.39 | 40.41 | 40.41 | -1.26% | 3,630 |
| Aug 31, 2026 | 41.03 | 41.04 | 40.79 | 40.93 | 40.93 | -0.53% | 8,713 |
| Aug 28, 2026 | 41.17 | 41.21 | 41.06 | 41.15 | 41.15 | -0.49% | 4,413 |
| Aug 27, 2026 | 41.30 | 41.39 | 41.25 | 41.35 | 41.35 | 1.25% | 4,702 |
| Aug 26, 2026 | 40.87 | 40.93 | 40.72 | 40.84 | 40.84 | 0.03% | 9,062 |
| Aug 25, 2026 | 40.84 | 40.86 | 40.62 | 40.82 | 40.82 | 0.45% | 3,601 |
| Aug 24, 2026 | 40.66 | 40.71 | 40.59 | 40.64 | 40.64 | -0.44% | 3,146 |
| Aug 21, 2026 | 40.73 | 40.93 | 40.70 | 40.82 | 40.82 | 0.63% | 8,527 |
| Aug 20, 2026 | 40.74 | 40.81 | 40.48 | 40.56 | 40.56 | -0.97% | 4,560 |
| Aug 19, 2026 | 40.83 | 41.03 | 40.83 | 40.96 | 40.96 | 0.29% | 4,055 |
| Aug 18, 2026 | 41.00 | 41.00 | 40.81 | 40.84 | 40.84 | -0.69% | 3,934 |
| Aug 17, 2026 | 41.28 | 41.28 | 41.11 | 41.12 | 41.12 | -0.64% | 3,829 |
| Aug 14, 2026 | 41.43 | 41.46 | 41.34 | 41.39 | 41.39 | -0.30% | 3,159 |
| Aug 13, 2026 | 41.35 | 41.51 | 41.34 | 41.51 | 41.51 | 0.60% | 1,511 |
| Aug 12, 2026 | 41.24 | 41.30 | 41.20 | 41.26 | 41.26 | 0.18% | 5,763 |
| Aug 11, 2026 | 41.35 | 41.35 | 41.19 | 41.19 | 41.19 | -0.06% | 13,401 |
| Aug 10, 2026 | 40.92 | 41.35 | 40.92 | 41.22 | 41.22 | 0.74% | 8,120 |
| Aug 7, 2026 | 40.91 | 40.95 | 40.76 | 40.91 | 40.91 | 0.91% | 4,738 |
| Aug 6, 2026 | 40.52 | 40.55 | 40.36 | 40.54 | 40.54 | -0.29% | 8,490 |
| Aug 5, 2026 | 41.15 | 41.15 | 40.66 | 40.66 | 40.66 | -0.17% | 8,419 |
| Aug 4, 2026 | 40.15 | 40.84 | 40.15 | 40.73 | 40.73 | 1.84% | 5,729 |
| Aug 3, 2026 | 39.91 | 39.99 | 39.91 | 39.99 | 39.99 | 2.36% | 1,950 |
| Jul 31, 2026 | 38.98 | 39.23 | 38.86 | 39.07 | 39.07 | 1.00% | 7,316 |
| Jul 30, 2026 | 38.34 | 38.68 | 38.34 | 38.68 | 38.68 | 1.97% | 3,377 |
| Jul 29, 2026 | 38.21 | 38.30 | 37.93 | 37.93 | 37.93 | -1.54% | 4,972 |
| Jul 28, 2026 | 38.62 | 38.63 | 38.49 | 38.53 | 38.53 | 0.17% | 7,502 |
| Jul 27, 2026 | 38.48 | 38.61 | 38.35 | 38.46 | 38.46 | 0.29% | 4,835 |
| Jul 24, 2026 | 38.37 | 38.63 | 38.35 | 38.35 | 38.35 | 0.17% | 4,495 |
| Jul 23, 2026 | 38.55 | 38.55 | 38.22 | 38.29 | 38.29 | -1.00% | 6,775 |
| Jul 22, 2026 | 38.63 | 38.85 | 38.61 | 38.67 | 38.67 | -0.30% | 10,693 |
| Jul 21, 2026 | 38.82 | 38.94 | 38.72 | 38.79 | 38.79 | 0.31% | 12,678 |
| Jul 20, 2026 | 38.77 | 38.82 | 38.67 | 38.67 | 38.67 | 0.04% | 4,246 |
| Jul 17, 2026 | 38.62 | 38.84 | 38.59 | 38.65 | 38.65 | -0.80% | 6,067 |
| Jul 16, 2026 | 39.17 | 39.19 | 38.93 | 38.97 | 38.97 | -0.50% | 14,797 |
| Jul 15, 2026 | 39.22 | 39.30 | 38.97 | 39.16 | 39.16 | -0.06% | 75,509 |
| Jul 14, 2026 | 39.05 | 39.30 | 39.04 | 39.18 | 39.18 | 0.32% | 9,280 |
| Jul 13, 2026 | 39.15 | 39.31 | 39.04 | 39.06 | 39.06 | -0.62% | 4,828 |
| Jul 10, 2026 | 39.33 | 39.33 | 39.11 | 39.31 | 39.31 | 0.62% | 4,124 |