Xtrackers US National Critical Technologies ETF (CRTC) Historical Stock Data
36.45 ↓0.50 (-1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRTC is down -0.01% a day on average. There have been 12 days where Xtrackers US National Critical Technologies ETF closed green and 18 days where CRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 36.99 | 36.45 | ↓$0.54 (-1.46%) | 36.38 | 36.99 | 4.69K |
| 2025-12-11 | 36.94 | 36.95 | ↑$0.02 (0.04%) | 36.94 | 37.03 | 3.75K |
| 2025-12-10 | 36.75 | 37.00 | ↑$0.25 (0.68%) | 36.66 | 37.12 | 6.59K |
| 2025-12-05 | 37.04 | 36.89 | ↓$0.15 (-0.40%) | 36.84 | 37.11 | 46.40K |
| 2025-12-03 | 36.44 | 36.71 | ↑$0.27 (0.74%) | 36.15 | 36.83 | 57.95K |
| 2025-11-28 | 36.58 | 36.63 | ↑$0.05 (0.14%) | 36.58 | 36.63 | 898 |
| 2025-11-21 | 35.15 | 35.42 | ↑$0.27 (0.78%) | 35.11 | 35.57 | 7.20K |
| 2025-11-14 | 35.86 | 36.39 | ↑$0.53 (1.47%) | 35.86 | 36.62 | 5.90K |
| 2025-11-07 | 35.91 | 36.35 | ↑$0.44 (1.22%) | 35.77 | 36.35 | 33.50K |
| 2025-10-31 | 37.34 | 37.28 | ↓$0.06 (-0.17%) | 37.08 | 37.37 | 11.85K |
| 2025-10-24 | 37.25 | 37.17 | ↓$0.08 (-0.23%) | 37.14 | 37.25 | 4.60K |
| 2025-10-17 | 36.14 | 36.27 | ↑$0.13 (0.35%) | 36.10 | 36.27 | 8.09K |
| 2025-10-16 | 36.62 | 36.18 | ↓$0.43 (-1.18%) | 36.15 | 36.62 | 2.48K |
| 2025-10-15 | 36.55 | 36.27 | ↓$0.28 (-0.76%) | 36.19 | 36.57 | 195.57K |
| 2025-10-14 | 36.30 | 36.18 | ↓$0.12 (-0.32%) | 36.18 | 36.36 | 2.65K |
| 2025-10-13 | 36.12 | 36.32 | ↑$0.20 (0.56%) | 36.12 | 36.38 | 5.38K |
| 2025-10-10 | 36.21 | 35.87 | ↓$0.34 (-0.93%) | 35.82 | 36.21 | 20.77K |
| 2025-10-09 | 36.83 | 36.73 | ↓$0.09 (-0.25%) | 36.67 | 36.85 | 4.45K |
| 2025-10-07 | 36.76 | 36.55 | ↓$0.21 (-0.58%) | 36.50 | 36.76 | 8.01K |
| 2025-10-06 | 36.81 | 36.90 | ↑$0.09 (0.24%) | 36.81 | 36.90 | 4.28K |
| 2025-10-03 | 36.75 | 36.61 | ↓$0.13 (-0.35%) | 36.59 | 36.78 | 4.03K |
| 2025-09-26 | 36.02 | 35.99 | ↓$0.03 (-0.08%) | 35.84 | 36.08 | 2.70K |
| 2025-09-19 | 36.59 | 36.57 | ↓$0.02 (-0.07%) | 36.35 | 36.59 | 7.40K |
| 2025-09-12 | 35.91 | 35.84 | ↓$0.06 (-0.18%) | 35.75 | 35.95 | 5K |
| 2025-09-05 | 35.23 | 35.37 | ↑$0.14 (0.39%) | 35.23 | 35.40 | 249.10K |
| 2025-08-29 | 35.19 | 35.17 | ↓$0.01 (-0.04%) | 35.04 | 35.22 | 77.20K |
| 2025-08-22 | 35.23 | 35.17 | ↓$0.06 (-0.18%) | 35.09 | 35.23 | 2.70K |
| 2025-08-15 | 35.07 | 35.21 | ↑$0.14 (0.40%) | 35.07 | 35.31 | 5.10K |
| 2025-08-08 | 35.00 | 34.99 | ↓$0.01 (-0.04%) | 34.94 | 35.04 | 185.76K |
| 2025-08-01 | 34.51 | 34.44 | ↓$0.07 (-0.22%) | 34.24 | 34.57 | 4.71K |
Create an account or log in to view more rows.
$CRTC we want higher!!!
$CRTC my lotto for earnings
$CRTC To the moon!!
$CRTC bear trap?
$CRTC buy buy buy!!
$CRTC I don't know shit
but I know I'm holdin till I at least triple up
$CRTC man this will be good in coming weeks
$CRTC buy the dip were blasting off
$CRTC lol who sold
$CRTC this is just going to go up forever