TKB Critical Technologies 1 (USCT) Historical Stock Data
11.15 ↑0.00 (0.00%)
As of March 25, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, USCT is down -0.03% a day on average. There have been 24 days where TKB Critical Technologies 1 closed green and 6 days where USCT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-25 | 11.13 | 11.15 | ↑$0.02 (0.18%) | 11.13 | 11.16 | 19.69K |
2024-03-18 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 13 |
2024-03-15 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.10 | 11.12 | 96.21K |
2024-03-14 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 239 |
2024-03-08 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.08 | 11.11 | 12K |
2024-03-07 | 11.06 | 11.06 | ↑$0.00 (0.00%) | 11.06 | 11.06 | 651 |
2024-02-29 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 30 |
2024-02-28 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 11.02 | 11.05 | 5.16K |
2024-02-27 | 11.04 | 11.02 | ↓$0.02 (-0.18%) | 11.02 | 11.07 | 112.78K |
2024-02-26 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 243 |
2024-02-23 | 11.12 | 11.21 | ↑$0.09 (0.81%) | 11.12 | 11.21 | 1.78K |
2024-02-21 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 1K |
2024-02-20 | 11.05 | 11.07 | ↑$0.02 (0.18%) | 11.05 | 11.08 | 7.20K |
2024-02-16 | 11.02 | 11.00 | ↓$0.02 (-0.18%) | 11.00 | 11.02 | 13.01K |
2024-02-15 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 263.45K |
2024-02-13 | 10.98 | 10.97 | ↓$0.01 (-0.09%) | 10.97 | 10.98 | 8.10K |
2024-02-12 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.98 | 10.98 | 160.07K |
2024-02-09 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.98 | 10.98 | 7.53K |
2024-02-08 | 10.97 | 10.98 | ↑$0.01 (0.09%) | 10.97 | 11.00 | 300.70K |
2024-01-24 | 10.97 | 10.97 | ↑$0.00 (0.00%) | 10.97 | 10.97 | 48 |
2024-01-23 | 10.97 | 10.97 | ↑$0.00 (0.00%) | 10.97 | 10.97 | 100 |
2024-01-19 | 10.96 | 10.96 | ↑$0.00 (0.00%) | 10.96 | 11.02 | 173.40K |
2024-01-16 | 10.96 | 10.96 | ↑$0.00 (0.00%) | 10.96 | 10.96 | 1 |
2024-01-12 | 10.96 | 10.96 | ↑$0.00 (0.00%) | 10.96 | 10.96 | 100 |
2024-01-05 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.95 | 56 |
2024-01-04 | 11.07 | 10.95 | ↓$0.12 (-1.08%) | 10.95 | 11.07 | 204 |
2024-01-03 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.11 | 152 |
2023-12-28 | 10.99 | 10.95 | ↓$0.04 (-0.36%) | 10.95 | 10.99 | 421 |
2023-12-27 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.95 | 500 |
2023-12-26 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.95 | 248 |
Create an account or log in to view more rows.
$USCT buying!
$USCT Spike it!
$USCT im in.
$USCT still bullish
$USCT this market love evrry dips let’s see
$USCT Felling good about next week!!
$USCT my lotto for earnings
$USCT 5 minute looks sexy
$USCT whats the target for Friday close?
$USCT Mindset is key