Optica Rare Earths & Critical Materials ETF (CRIT) Historical Stock Data
19.67 ↑0.45 (2.34%)
As of April 26, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, CRIT is down -0.12% a day on average. There have been 18 days where Optica Rare Earths & Critical Materials ETF closed green and 12 days where CRIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.39 | 19.67 | ↑$0.28 (1.44%) | 19.30 | 19.68 | 37.47K |
| 2024-04-25 | 18.93 | 19.22 | ↑$0.29 (1.53%) | 18.88 | 19.34 | 68.58K |
| 2024-04-24 | 19.10 | 19.02 | ↓$0.08 (-0.42%) | 18.81 | 19.11 | 65.82K |
| 2024-04-23 | 19.00 | 19.07 | ↑$0.07 (0.38%) | 18.92 | 19.16 | 150.85K |
| 2024-04-22 | 19.08 | 19.21 | ↑$0.13 (0.67%) | 19.08 | 19.21 | 192 |
| 2024-04-19 | 19.50 | 19.37 | ↓$0.14 (-0.69%) | 19.37 | 19.50 | 703 |
| 2024-04-18 | 19.46 | 19.46 | ↑$0.00 (0.00%) | 19.46 | 19.46 | 22 |
| 2024-04-17 | 19.66 | 19.44 | ↓$0.22 (-1.12%) | 19.44 | 19.80 | 1.51K |
| 2024-04-16 | 19.22 | 19.26 | ↑$0.04 (0.23%) | 19.22 | 19.26 | 807 |
| 2024-04-15 | 20.04 | 19.70 | ↓$0.34 (-1.69%) | 19.70 | 20.04 | 2.93K |
| 2024-04-12 | 20.20 | 19.78 | ↓$0.42 (-2.09%) | 19.78 | 20.20 | 794 |
| 2024-04-11 | 20.08 | 20.05 | ↓$0.03 (-0.14%) | 19.97 | 20.09 | 1.01K |
| 2024-04-10 | 19.82 | 19.91 | ↑$0.09 (0.47%) | 19.72 | 19.91 | 772 |
| 2024-04-09 | 19.99 | 20.16 | ↑$0.17 (0.84%) | 19.99 | 20.24 | 1.57K |
| 2024-04-08 | 19.66 | 19.76 | ↑$0.09 (0.48%) | 19.66 | 19.76 | 1.19K |
| 2024-04-05 | 19.38 | 19.38 | ↑$0.00 (0.00%) | 19.38 | 19.38 | 117 |
| 2024-04-04 | 19.71 | 19.36 | ↓$0.35 (-1.78%) | 19.36 | 19.85 | 2.12K |
| 2024-04-03 | 19.37 | 19.52 | ↑$0.15 (0.79%) | 19.37 | 19.52 | 489 |
| 2024-04-02 | 18.93 | 19.10 | ↑$0.17 (0.90%) | 18.93 | 19.10 | 0.91K |
| 2024-04-01 | 18.89 | 18.85 | ↓$0.04 (-0.21%) | 17.50 | 18.90 | 1.96K |
| 2024-03-28 | 18.65 | 18.66 | ↑$0.01 (0.07%) | 18.64 | 18.66 | 355 |
| 2024-03-27 | 18.24 | 18.38 | ↑$0.14 (0.79%) | 18.24 | 18.38 | 494 |
| 2024-03-26 | 18.21 | 18.05 | ↓$0.16 (-0.86%) | 18.05 | 18.21 | 1.52K |
| 2024-03-25 | 18.43 | 18.25 | ↓$0.18 (-0.96%) | 18.25 | 18.43 | 488 |
| 2024-03-22 | 18.29 | 18.29 | ↑$0.00 (0.00%) | 18.29 | 18.29 | 261 |
| 2024-03-21 | 18.50 | 18.40 | ↓$0.10 (-0.52%) | 18.38 | 18.50 | 447 |
| 2024-03-20 | 18.41 | 18.41 | ↑$0.00 (0.00%) | 18.41 | 18.41 | 5.72K |
| 2024-03-19 | 17.92 | 17.93 | ↑$0.02 (0.08%) | 17.92 | 17.93 | 225 |
| 2024-03-18 | 18.49 | 18.08 | ↓$0.41 (-2.21%) | 18.08 | 18.49 | 3.81K |
| 2024-03-15 | 18.11 | 18.16 | ↑$0.05 (0.29%) | 18.06 | 18.16 | 284 |
Create an account or log in to view more rows.
$CRIT who is adding more tomorrow?
$CRIT Take it Bears !
$CRIT free to hold
$CRIT good place to average up
$CRIT Good morning gang!
$CRIT lmfao
lfg babies
$CRIT how low can she go
$CRIT Many many bears
$CRIT Move up
let's buy
$CRIT I'll say it again slowwwllyyyy! Better stocks to short by far