Optica Rare Earths & Critical Materials ETF (CRIT) Historical Stock Data
17.59 ↑0.59 (3.49%)
As of August 30, 2024, 9:36am EST.
Historical Data
In the past 30 trading days, CRIT is down -0.43% a day on average. There have been 16 days where Optica Rare Earths & Critical Materials ETF closed green and 14 days where CRIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 17.70 | 17.59 | ↓$0.11 (-0.60%) | 17.51 | 17.70 | 1.09K |
| 2024-09-18 | 17.10 | 17.00 | ↓$0.10 (-0.58%) | 16.99 | 17.25 | 1.16K |
| 2024-09-17 | 17.04 | 17.04 | ↑$0.00 (0.00%) | 17.04 | 17.04 | 110 |
| 2024-09-16 | 16.99 | 16.99 | ↑$0.00 (0.00%) | 16.99 | 16.99 | 120 |
| 2024-09-13 | 16.81 | 16.81 | ↑$0.00 (0.00%) | 16.81 | 16.81 | 44 |
| 2024-09-12 | 16.54 | 16.58 | ↑$0.04 (0.25%) | 16.54 | 16.58 | 319 |
| 2024-09-11 | 15.96 | 16.15 | ↑$0.19 (1.17%) | 15.96 | 16.15 | 201 |
| 2024-09-10 | 15.56 | 15.56 | ↑$0.00 (0.00%) | 15.56 | 15.56 | 71 |
| 2024-09-09 | 15.75 | 15.64 | ↓$0.11 (-0.71%) | 15.60 | 15.75 | 10.21K |
| 2024-09-06 | 16.00 | 15.53 | ↓$0.47 (-2.92%) | 15.45 | 16.00 | 845 |
| 2024-09-05 | 16.14 | 16.05 | ↓$0.09 (-0.59%) | 16.05 | 16.14 | 746 |
| 2024-09-04 | 16.33 | 16.13 | ↓$0.20 (-1.20%) | 16.13 | 16.34 | 1.38K |
| 2024-09-03 | 16.01 | 16.14 | ↑$0.13 (0.78%) | 16.01 | 16.68 | 3.28K |
| 2024-08-30 | 17.20 | 17.11 | ↓$0.09 (-0.52%) | 17.04 | 17.20 | 502 |
| 2024-08-29 | 17.17 | 17.18 | ↑$0.01 (0.05%) | 17.17 | 17.18 | 390 |
| 2024-08-28 | 17.12 | 17.12 | ↑$0.00 (0.00%) | 17.12 | 17.12 | 124 |
| 2024-08-27 | 17.62 | 17.62 | ↑$0.00 (0.00%) | 17.62 | 17.62 | 100 |
| 2024-08-26 | 17.78 | 17.58 | ↓$0.20 (-1.12%) | 17.58 | 17.78 | 1.83K |
| 2024-08-23 | 18.30 | 17.56 | ↓$0.74 (-4.04%) | 17.38 | 18.30 | 3.27K |
| 2024-08-21 | 17.40 | 17.46 | ↑$0.06 (0.34%) | 17.32 | 17.46 | 1.12K |
| 2024-08-20 | 17.30 | 17.07 | ↓$0.23 (-1.35%) | 17.07 | 17.30 | 1.27K |
| 2024-08-19 | 17.05 | 17.23 | ↑$0.18 (1.06%) | 17.05 | 17.23 | 2K |
| 2024-08-16 | 16.91 | 16.88 | ↓$0.03 (-0.16%) | 16.88 | 16.91 | 230 |
| 2024-08-15 | 16.70 | 16.84 | ↑$0.14 (0.83%) | 16.70 | 16.93 | 1.02K |
| 2024-08-14 | 16.39 | 16.40 | ↑$0.01 (0.05%) | 16.39 | 16.40 | 430 |
| 2024-08-13 | 16.41 | 16.55 | ↑$0.14 (0.88%) | 16.41 | 16.55 | 738 |
| 2024-08-12 | 16.54 | 16.46 | ↓$0.08 (-0.51%) | 16.42 | 16.54 | 687 |
| 2024-08-09 | 16.55 | 16.39 | ↓$0.16 (-0.99%) | 16.37 | 16.55 | 10.26K |
| 2024-08-08 | 16.29 | 16.31 | ↑$0.02 (0.12%) | 16.29 | 16.37 | 480 |
| 2024-08-07 | 16.38 | 15.85 | ↓$0.53 (-3.24%) | 15.85 | 16.38 | 830 |
Create an account or log in to view more rows.
$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
$CRIT good place to average up
$CRIT Good morning gang!
$CRIT lmfao
lfg babies
$CRIT how low can she go