Optica Rare Earths & Critical Materials ETF (CRIT) Historical Stock Data
16.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRIT is down -0.39% a day on average. There have been 14 days where Optica Rare Earths & Critical Materials ETF closed green and 16 days where CRIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 16.24 | 16.08 | ↓$0.16 (-1.00%) | 16.08 | 16.24 | 2.31K |
| 2025-03-17 | 16.25 | 16.16 | ↓$0.09 (-0.56%) | 16.15 | 16.25 | 848 |
| 2025-03-14 | 16.23 | 16.20 | ↓$0.03 (-0.18%) | 16.12 | 16.23 | 1.64K |
| 2025-03-13 | 16.15 | 16.18 | ↑$0.03 (0.19%) | 16.15 | 16.18 | 416 |
| 2025-03-12 | 15.90 | 16.11 | ↑$0.21 (1.29%) | 15.90 | 16.11 | 893 |
| 2025-03-11 | 15.81 | 15.95 | ↑$0.14 (0.87%) | 15.81 | 16.03 | 1.08K |
| 2025-03-10 | 15.62 | 15.81 | ↑$0.19 (1.18%) | 15.62 | 15.81 | 1.11K |
| 2025-03-07 | 16.19 | 16.27 | ↑$0.07 (0.46%) | 16.15 | 16.27 | 446 |
| 2025-03-06 | 16.29 | 16.09 | ↓$0.20 (-1.21%) | 16.09 | 16.51 | 4.06K |
| 2025-03-05 | 15.73 | 16.28 | ↑$0.55 (3.50%) | 15.73 | 16.28 | 2.02K |
| 2025-03-04 | 15.30 | 15.38 | ↑$0.07 (0.49%) | 15.02 | 15.54 | 3.44K |
| 2025-03-03 | 15.78 | 15.20 | ↓$0.58 (-3.71%) | 15.20 | 15.97 | 2.14K |
| 2025-02-28 | 15.45 | 15.46 | ↑$0.01 (0.10%) | 15.29 | 15.50 | 2.83K |
| 2025-02-27 | 16.07 | 15.73 | ↓$0.34 (-2.11%) | 15.73 | 16.07 | 628 |
| 2025-02-26 | 16.22 | 15.93 | ↓$0.29 (-1.78%) | 15.93 | 16.22 | 1.21K |
| 2025-02-25 | 16.05 | 15.93 | ↓$0.12 (-0.74%) | 15.76 | 16.05 | 12.03K |
| 2025-02-24 | 16.07 | 16.13 | ↑$0.06 (0.35%) | 15.96 | 16.26 | 1.15K |
| 2025-02-21 | 16.68 | 16.07 | ↓$0.61 (-3.66%) | 16.07 | 16.68 | 3.97K |
| 2025-02-20 | 16.71 | 16.66 | ↓$0.05 (-0.30%) | 16.66 | 16.83 | 2.76K |
| 2025-02-19 | 16.60 | 16.40 | ↓$0.20 (-1.23%) | 16.32 | 16.60 | 2.02K |
| 2025-02-18 | 16.79 | 16.79 | ↑$0.00 (0.03%) | 16.74 | 16.79 | 2.07K |
| 2025-02-14 | 17.07 | 16.78 | ↓$0.30 (-1.73%) | 16.78 | 17.07 | 743 |
| 2025-02-13 | 16.97 | 16.97 | ↑$0.00 (0.00%) | 16.97 | 16.97 | 238 |
| 2025-02-12 | 16.54 | 16.68 | ↑$0.14 (0.83%) | 16.54 | 16.68 | 2.55K |
| 2025-02-11 | 16.68 | 16.56 | ↓$0.12 (-0.73%) | 16.56 | 16.68 | 1.91K |
| 2025-02-10 | 17.00 | 16.75 | ↓$0.25 (-1.47%) | 16.75 | 17.00 | 5.78K |
| 2025-02-07 | 16.84 | 16.75 | ↓$0.09 (-0.52%) | 16.71 | 16.84 | 796 |
| 2025-02-06 | 16.59 | 16.51 | ↓$0.08 (-0.48%) | 16.51 | 16.74 | 1.37K |
| 2025-02-05 | 16.43 | 16.45 | ↑$0.02 (0.11%) | 16.43 | 16.51 | 1.72K |
| 2025-02-04 | 16.42 | 16.49 | ↑$0.06 (0.40%) | 16.42 | 16.49 | 646 |
Create an account or log in to view more rows.
$CRIT Let’s get it
$CRIT R-E-L-A-X Green is coming
$CRIT -
Buy
buy
buy!
$CRIT Hedgies
we aren't going anywhere!
$CRIT Don't hold!!! Buy it
$CRIT prepare your cash to buy dip
$CRIT flow comin
$CRIT who is adding more tomorrow?
$CRIT Take it Bears !
$CRIT free to hold