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.

DateOpenCloseChangeLowHighVolume
2024-03-2718.2418.38↑$0.14 (0.79%)18.2418.38494
2024-03-2618.2118.05↓$0.16 (-0.86%)18.0518.211.52K
2024-03-2518.4318.25↓$0.18 (-0.96%)18.2518.43488
2024-03-2218.2918.29↑$0.00 (0.00%)18.2918.29261
2024-03-2118.5018.40↓$0.10 (-0.52%)18.3818.50447
2024-03-2018.4118.41↑$0.00 (0.00%)18.4118.415.72K
2024-03-1917.9217.93↑$0.02 (0.08%)17.9217.93225
2024-03-1818.4918.08↓$0.41 (-2.21%)18.0818.493.81K
2024-03-1518.1118.16↑$0.05 (0.29%)18.0618.16284
2024-03-1417.8717.87↑$0.00 (0.00%)17.8717.8769
2024-03-1318.1218.01↓$0.11 (-0.60%)18.0118.16708
2024-03-1217.4817.41↓$0.07 (-0.42%)17.3617.482.74K
2024-03-1117.3717.37↑$0.00 (0.00%)17.3717.37162
2024-03-0817.4617.35↓$0.11 (-0.63%)17.2917.461.06K
2024-03-0717.0917.30↑$0.21 (1.23%)17.0917.311.03K
2024-03-0616.8216.80↓$0.02 (-0.11%)16.8016.82209
2024-03-0516.6516.43↓$0.22 (-1.34%)16.3616.656.78K
2024-03-0416.9016.79↓$0.11 (-0.68%)16.7916.901.10K
2024-03-0116.9116.94↑$0.03 (0.16%)16.9117.00648
2024-02-2916.5916.59↑$0.00 (0.00%)16.5916.59130
2024-02-2816.3116.31↑$0.00 (0.00%)16.3116.3152
2024-02-2716.4416.53↑$0.09 (0.56%)16.4416.531.66K
2024-02-2616.3816.34↓$0.04 (-0.22%)16.3016.381.94K
2024-02-2316.4716.52↑$0.05 (0.28%)16.4716.52306
2024-02-2216.4616.50↑$0.04 (0.24%)16.4616.61346
2024-02-2116.3116.43↑$0.12 (0.74%)16.3116.431.29K
2024-02-2016.3916.30↓$0.09 (-0.53%)16.3016.39213
2024-02-1616.5116.63↑$0.12 (0.70%)16.5116.73670
2024-02-1516.2316.33↑$0.10 (0.63%)16.2116.445.63K
2024-02-1416.0816.15↑$0.07 (0.44%)15.9516.15610
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$CRIT good place to average up

0 Like Report
DivorceTiramisu

$CRIT I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report