TKB Critical Technologies 1 (USCT) Historical Stock Data
11.17 ↑1.31 (13.29%)
As of April 24, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, USCT is down -0.41% a day on average. There have been 23 days where TKB Critical Technologies 1 closed green and 7 days where USCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.25 | 9.86 | ↓$1.39 (-12.36%) | 9.86 | 11.25 | 24.47K |
| 2024-04-23 | 11.24 | 11.24 | ↑$0.00 (0.00%) | 11.24 | 11.24 | 86 |
| 2024-04-22 | 11.38 | 11.24 | ↓$0.14 (-1.23%) | 11.17 | 11.38 | 1.21K |
| 2024-04-19 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 14 |
| 2024-04-18 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.25 | 11.76K |
| 2024-04-16 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 171 |
| 2024-04-15 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 75.39K |
| 2024-04-12 | 11.20 | 11.24 | ↑$0.04 (0.31%) | 11.20 | 11.24 | 41.35K |
| 2024-04-10 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 11 |
| 2024-04-09 | 11.15 | 11.20 | ↑$0.05 (0.45%) | 11.15 | 11.20 | 135.51K |
| 2024-04-08 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 11.15 | 11.16 | 700 |
| 2024-04-04 | 11.17 | 11.19 | ↑$0.02 (0.18%) | 11.16 | 11.19 | 8.90K |
| 2024-04-03 | 11.19 | 11.17 | ↓$0.02 (-0.18%) | 11.17 | 11.19 | 315.10K |
| 2024-04-02 | 11.18 | 11.19 | ↑$0.01 (0.13%) | 11.15 | 11.19 | 130.31K |
| 2024-04-01 | 11.15 | 11.18 | ↑$0.03 (0.27%) | 11.13 | 11.20 | 4.49K |
| 2024-03-28 | 11.20 | 11.15 | ↓$0.05 (-0.45%) | 11.15 | 11.20 | 377 |
| 2024-03-25 | 11.13 | 11.15 | ↑$0.02 (0.18%) | 11.13 | 11.16 | 19.69K |
| 2024-03-18 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 13 |
| 2024-03-15 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.10 | 11.12 | 96.21K |
| 2024-03-14 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 239 |
| 2024-03-08 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.08 | 11.11 | 12K |
| 2024-03-07 | 11.06 | 11.06 | ↑$0.00 (0.00%) | 11.06 | 11.06 | 651 |
| 2024-02-29 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 30 |
| 2024-02-28 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 11.02 | 11.05 | 5.16K |
| 2024-02-27 | 11.04 | 11.02 | ↓$0.02 (-0.18%) | 11.02 | 11.07 | 112.78K |
| 2024-02-26 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 243 |
| 2024-02-23 | 11.12 | 11.21 | ↑$0.09 (0.81%) | 11.12 | 11.21 | 1.78K |
| 2024-02-21 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 1K |
| 2024-02-20 | 11.05 | 11.07 | ↑$0.02 (0.18%) | 11.05 | 11.08 | 7.20K |
| 2024-02-16 | 11.02 | 11.00 | ↓$0.02 (-0.18%) | 11.00 | 11.02 | 13.01K |
Create an account or log in to view more rows.
$USCT has just been halted from trading.
$USCT I warned you all fairly you morons.
$USCT buying!
$USCT Spike it!
$USCT im in.
$USCT still bullish
$USCT this market love evrry dips let’s see
$USCT Felling good about next week!!
$USCT my lotto for earnings
$USCT 5 minute looks sexy