Optica Rare Earths & Critical Materials ETF (CRIT) Historical Stock Data
18.38 ↑0.33 (1.83%)
As of March 27, 2024, 1:27pm EST.
Historical Data
In the past 30 trading days, CRIT is down -0.10% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 17.87 | 17.87 | ↑$0.00 (0.00%) | 17.87 | 17.87 | 69 |
2024-03-13 | 18.12 | 18.01 | ↓$0.11 (-0.60%) | 18.01 | 18.16 | 708 |
2024-03-12 | 17.48 | 17.41 | ↓$0.07 (-0.42%) | 17.36 | 17.48 | 2.74K |
2024-03-11 | 17.37 | 17.37 | ↑$0.00 (0.00%) | 17.37 | 17.37 | 162 |
2024-03-08 | 17.46 | 17.35 | ↓$0.11 (-0.63%) | 17.29 | 17.46 | 1.06K |
2024-03-07 | 17.09 | 17.30 | ↑$0.21 (1.23%) | 17.09 | 17.31 | 1.03K |
2024-03-06 | 16.82 | 16.80 | ↓$0.02 (-0.11%) | 16.80 | 16.82 | 209 |
2024-03-05 | 16.65 | 16.43 | ↓$0.22 (-1.34%) | 16.36 | 16.65 | 6.78K |
2024-03-04 | 16.90 | 16.79 | ↓$0.11 (-0.68%) | 16.79 | 16.90 | 1.10K |
2024-03-01 | 16.91 | 16.94 | ↑$0.03 (0.16%) | 16.91 | 17.00 | 648 |
2024-02-29 | 16.59 | 16.59 | ↑$0.00 (0.00%) | 16.59 | 16.59 | 130 |
2024-02-28 | 16.31 | 16.31 | ↑$0.00 (0.00%) | 16.31 | 16.31 | 52 |
2024-02-27 | 16.44 | 16.53 | ↑$0.09 (0.56%) | 16.44 | 16.53 | 1.66K |
2024-02-26 | 16.38 | 16.34 | ↓$0.04 (-0.22%) | 16.30 | 16.38 | 1.94K |
2024-02-23 | 16.47 | 16.52 | ↑$0.05 (0.28%) | 16.47 | 16.52 | 306 |
2024-02-22 | 16.46 | 16.50 | ↑$0.04 (0.24%) | 16.46 | 16.61 | 346 |
2024-02-21 | 16.31 | 16.43 | ↑$0.12 (0.74%) | 16.31 | 16.43 | 1.29K |
2024-02-20 | 16.39 | 16.30 | ↓$0.09 (-0.53%) | 16.30 | 16.39 | 213 |
2024-02-16 | 16.51 | 16.63 | ↑$0.12 (0.70%) | 16.51 | 16.73 | 670 |
2024-02-15 | 16.23 | 16.33 | ↑$0.10 (0.63%) | 16.21 | 16.44 | 5.63K |
2024-02-14 | 16.08 | 16.15 | ↑$0.07 (0.44%) | 15.95 | 16.15 | 610 |
Create an account or log in to view more rows.
$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
$CRIT I hate this company.