Xtrackers US National Critical Technologies ETF (CRTC)

Last Price40.03

Change+0.31 (0.78%)

NYSE · Last Trade: Nov 4th, 3:44 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Xtrackers US National Critical Technologies ETF (CRTC)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	39.86	40.31	39.86	40.03	19,103	40.03
11/02/2026	40.26	40.70	39.71	39.72	25,355	39.72
10/30/2026	40.71	40.75	38.36	40.28	42,214	40.28
10/29/2026	41.08	41.23	40.85	41.08	46,513	41.08
10/28/2026	41.26	41.50	41.26	41.49	9,583	41.49
10/27/2026	41.25	41.42	41.18	41.22	49,689	41.22
10/26/2026	40.96	41.26	40.96	41.11	29,736	41.11
10/23/2026	40.43	40.85	40.41	40.65	98,917	40.65
10/22/2026	41.49	41.49	40.44	40.67	339,231	40.67
10/21/2026	41.36	41.60	41.26	41.59	81,081	41.59
10/20/2026	41.22	41.45	41.14	41.29	16,915	41.29
10/19/2026	41.25	41.49	41.20	41.22	10,878	41.22
10/16/2026	42.03	42.03	40.98	41.03	50,478	41.03
10/15/2026	41.30	41.88	41.14	41.80	99,217	41.80
10/14/2026	42.31	42.31	41.56	41.59	26,902	41.59
10/13/2026	42.38	42.38	42.12	42.23	5,952	42.23
10/12/2026	42.21	42.41	42.11	42.21	22,079	42.21
10/09/2026	42.13	42.34	42.02	42.17	12,455	42.17
10/08/2026	41.76	42.09	41.63	41.83	19,592	41.83
10/07/2026	42.07	42.15	41.85	42.03	22,762	42.03
10/06/2026	42.29	42.43	42.14	42.19	42,392	42.19
10/05/2026	41.82	42.09	41.76	42.04	22,411	42.04
10/02/2026	42.00	42.00	41.58	41.70	32,146	41.70
10/01/2026	41.60	41.60	41.19	41.50	91,650	41.50
9/30/2026	41.65	41.65	41.33	41.35	58,852	41.35
9/29/2026	41.21	41.46	41.07	41.26	426,283	41.26
9/28/2026	41.22	41.34	41.19	41.26	1,281	41.26
9/25/2026	41.69	41.69	41.41	41.46	7,273	41.46
9/24/2026	41.27	41.55	41.27	41.45	4,963	41.45
9/23/2026	41.43	41.52	41.27	41.33	4,068	41.33
9/22/2026	41.41	41.65	41.41	41.57	4,008	41.57
9/21/2026	41.41	41.62	41.39	41.55	21,638	41.55
9/18/2026	40.92	40.92	40.48	40.64	3,063	40.64
9/17/2026	41.02	41.05	40.75	40.92	4,784	40.77
9/16/2026	40.82	40.90	40.27	40.42	7,367	40.28
9/15/2026	40.66	40.80	40.58	40.64	4,511	40.50
9/14/2026	40.51	40.80	40.46	40.66	5,467	40.52
9/11/2026	40.45	40.79	40.45	40.67	34,047	40.53
9/10/2026	40.39	40.44	40.16	40.21	4,439	40.08
9/09/2026	40.79	40.79	40.69	40.74	11,434	40.60
9/08/2026	40.85	40.90	40.79	40.79	4,256	40.65
9/04/2026	40.97	41.04	40.94	40.99	5,566	40.85
9/03/2026	40.88	41.13	40.88	41.07	3,863	40.92
9/02/2026	40.45	40.64	40.45	40.53	5,041	40.39
9/01/2026	40.64	40.64	40.38	40.41	3,630	40.27
8/31/2026	41.03	41.04	40.79	40.93	8,714	40.79
8/28/2026	41.17	41.21	41.06	41.15	4,414	41.00
8/27/2026	41.30	41.39	41.25	41.35	4,702	41.20
8/26/2026	40.87	40.93	40.72	40.84	9,063	40.70
8/25/2026	40.84	40.86	40.62	40.82	3,601	40.68
8/24/2026	40.66	40.71	40.59	40.64	3,146	40.50
8/21/2026	40.73	40.93	40.70	40.82	8,528	40.68
8/20/2026	40.74	40.81	40.48	40.56	4,560	40.42
8/19/2026	40.83	41.03	40.83	40.96	4,056	40.82
8/18/2026	41.00	41.00	40.81	40.84	3,934	40.70
8/17/2026	41.28	41.28	41.11	41.12	3,829	40.98
8/14/2026	41.43	41.46	41.34	41.39	3,161	41.24
8/13/2026	41.35	41.51	41.34	41.51	1,511	41.37
8/12/2026	41.24	41.30	41.20	41.26	5,763	41.12
8/11/2026	41.34	41.34	41.19	41.19	13,401	41.05
8/10/2026	40.92	41.35	40.92	41.22	8,123	41.07
8/07/2026	40.91	40.95	40.76	40.91	4,740	40.77
8/06/2026	40.52	40.55	40.36	40.54	8,490	40.40
8/05/2026	41.15	41.15	40.66	40.66	8,419	40.52
8/04/2026	40.15	40.84	40.15	40.73	5,730	40.59