Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
35.21
+0.09 (0.25%)
Aug 15, 2025, 4:00 PM - Market closed
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.07 | 35.31 | 35.07 | 35.21 | 35.21 | 0.25% | 5,062 |
| Aug 14, 2025 | 35.08 | 35.28 | 34.50 | 35.12 | 35.12 | -0.28% | 19,852 |
| Aug 13, 2025 | 35.36 | 35.36 | 35.14 | 35.22 | 35.22 | 0.05% | 3,070 |
| Aug 12, 2025 | 35.13 | 35.21 | 35.06 | 35.20 | 35.20 | 1.15% | 8,042 |
| Aug 11, 2025 | 34.98 | 34.98 | 34.80 | 34.80 | 34.80 | -0.53% | 3,376 |
| Aug 8, 2025 | 35.00 | 35.04 | 34.94 | 34.99 | 34.99 | 0.29% | 185,764 |
| Aug 7, 2025 | 34.85 | 34.88 | 34.80 | 34.88 | 34.88 | -0.15% | 3,016 |
| Aug 6, 2025 | 34.75 | 34.98 | 34.74 | 34.94 | 34.94 | 0.60% | 7,318 |
| Aug 5, 2025 | 34.95 | 34.95 | 34.66 | 34.73 | 34.73 | -0.67% | 1,512 |
| Aug 4, 2025 | 34.83 | 35.01 | 34.82 | 34.97 | 34.97 | 1.54% | 3,763 |
| Aug 1, 2025 | 34.51 | 34.57 | 34.24 | 34.44 | 34.44 | -1.55% | 4,713 |
| Jul 31, 2025 | 35.23 | 35.38 | 34.97 | 34.98 | 34.98 | - | 6,109 |
| Jul 30, 2025 | 35.17 | 35.17 | 34.75 | 34.98 | 34.98 | -0.16% | 5,550 |
| Jul 29, 2025 | 35.11 | 35.20 | 34.95 | 35.03 | 35.03 | -0.37% | 6,305 |
| Jul 28, 2025 | 35.22 | 35.22 | 35.06 | 35.16 | 35.16 | 0.01% | 174,193 |
| Jul 25, 2025 | 35.12 | 35.27 | 35.12 | 35.16 | 35.16 | 0.10% | 3,701 |
| Jul 24, 2025 | 35.09 | 35.22 | 35.06 | 35.13 | 35.13 | 0.38% | 3,391 |
| Jul 23, 2025 | 34.85 | 34.99 | 34.85 | 34.99 | 34.99 | 1.01% | 2,053 |
| Jul 22, 2025 | 34.66 | 34.72 | 34.52 | 34.64 | 34.64 | -0.07% | 3,661 |
| Jul 21, 2025 | 34.81 | 34.83 | 34.67 | 34.67 | 34.67 | 0.19% | 1,760 |
| Jul 18, 2025 | 34.61 | 34.62 | 34.54 | 34.60 | 34.60 | 0.04% | 7,059 |
| Jul 17, 2025 | 34.54 | 34.60 | 34.46 | 34.59 | 34.59 | 0.53% | 2,476 |
| Jul 16, 2025 | 34.32 | 34.41 | 34.28 | 34.41 | 34.41 | 0.06% | 7,117 |
| Jul 15, 2025 | 34.35 | 34.44 | 34.32 | 34.39 | 34.39 | -0.05% | 5,732 |
| Jul 14, 2025 | 34.47 | 34.51 | 34.40 | 34.40 | 34.40 | 0.32% | 2,211 |
| Jul 11, 2025 | 34.41 | 34.46 | 34.29 | 34.29 | 34.29 | -0.49% | 5,943 |
| Jul 10, 2025 | 34.42 | 34.59 | 34.42 | 34.46 | 34.46 | -0.08% | 4,690 |
| Jul 9, 2025 | 34.30 | 34.55 | 34.30 | 34.49 | 34.49 | 0.65% | 4,601 |
| Jul 8, 2025 | 34.18 | 34.28 | 34.18 | 34.27 | 34.27 | 0.26% | 2,221 |
| Jul 7, 2025 | 34.16 | 34.33 | 34.12 | 34.18 | 34.18 | -0.56% | 2,367 |
| Jul 3, 2025 | 34.43 | 34.45 | 34.37 | 34.37 | 34.37 | 1.02% | 613 |
| Jul 2, 2025 | 33.88 | 34.07 | 33.88 | 34.03 | 34.03 | 0.29% | 5,780 |
| Jul 1, 2025 | 33.86 | 33.97 | 33.78 | 33.93 | 33.93 | -0.24% | 4,953 |
| Jun 30, 2025 | 33.99 | 34.01 | 33.91 | 34.01 | 34.01 | 0.65% | 4,188 |
| Jun 27, 2025 | 33.66 | 33.95 | 33.64 | 33.79 | 33.79 | 0.34% | 5,203 |
| Jun 26, 2025 | 33.41 | 33.72 | 33.41 | 33.68 | 33.68 | 1.09% | 4,188 |
| Jun 25, 2025 | 33.45 | 33.45 | 33.29 | 33.32 | 33.32 | 0.02% | 5,009 |
| Jun 24, 2025 | 33.10 | 33.37 | 33.10 | 33.31 | 33.31 | 1.29% | 6,359 |
| Jun 23, 2025 | 32.75 | 32.90 | 32.68 | 32.89 | 32.89 | 0.64% | 11,857 |
| Jun 20, 2025 | 32.75 | 32.82 | 32.66 | 32.68 | 32.68 | -1.01% | 2,821 |
| Jun 18, 2025 | 33.25 | 33.28 | 33.01 | 33.01 | 32.92 | -0.29% | 5,191 |
| Jun 17, 2025 | 33.23 | 33.40 | 33.11 | 33.11 | 33.01 | -0.81% | 5,882 |
| Jun 16, 2025 | 33.26 | 33.45 | 33.26 | 33.38 | 33.28 | 1.11% | 7,149 |
| Jun 13, 2025 | 33.10 | 33.34 | 33.01 | 33.01 | 32.91 | -0.86% | 3,953 |
| Jun 12, 2025 | 33.38 | 33.38 | 33.27 | 33.30 | 33.20 | 0.49% | 2,292 |
| Jun 11, 2025 | 33.22 | 33.28 | 33.09 | 33.14 | 33.04 | -0.14% | 9,130 |
| Jun 10, 2025 | 33.22 | 33.23 | 33.04 | 33.18 | 33.09 | 0.47% | 1,268 |
| Jun 9, 2025 | 32.95 | 33.13 | 32.95 | 33.03 | 32.93 | 0.34% | 4,373 |
| Jun 6, 2025 | 32.88 | 32.92 | 32.88 | 32.92 | 32.82 | 1.28% | 322 |
| Jun 5, 2025 | 32.63 | 32.70 | 32.50 | 32.50 | 32.41 | -0.06% | 1,902 |