Xtrackers US National Crtcl Techs ETF (CRTC)
29.72
-0.16
(-0.52%)
USD |
NYSEARCA |
May 23, 16:00
CRTC Price: 29.72 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | 30.06 | 30.06 | 29.72 | 29.72 | 4630.00 |
May 22, 2024 | 29.98 | 30.02 | 29.79 | 29.88 | 122946.0 |
May 21, 2024 | 29.92 | 29.96 | 29.92 | 29.96 | 4713.00 |
May 20, 2024 | 30.02 | 30.02 | 29.93 | 29.93 | 7820.00 |
May 17, 2024 | 29.82 | 29.87 | 29.82 | 29.87 | 12698.00 |
May 16, 2024 | 29.86 | 29.88 | 29.80 | 29.80 | 8454.00 |
May 15, 2024 | 29.65 | 29.88 | 29.65 | 29.86 | 5365.00 |
May 14, 2024 | 29.30 | 29.44 | 29.24 | 29.42 | 2981.00 |
May 13, 2024 | 29.33 | 29.33 | 29.27 | 29.27 | 4315.00 |
May 10, 2024 | 29.28 | 29.28 | 29.25 | 29.27 | 998.00 |
May 09, 2024 | 29.20 | 29.27 | 29.19 | 29.21 | 2593.00 |
May 08, 2024 | 29.16 | 29.17 | 29.12 | 29.17 | 982.00 |
May 07, 2024 | 29.24 | 29.27 | 29.24 | 29.24 | 2490.00 |
May 06, 2024 | 29.10 | 29.21 | 29.10 | 29.21 | 35335.00 |
May 03, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 136.00 |
May 02, 2024 | 28.39 | 28.64 | 28.39 | 28.55 | 661.00 |
May 01, 2024 | 28.55 | 28.55 | 28.28 | 28.28 | 103.00 |
Apr 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 77.00 |
Apr 29, 2024 | 28.86 | 28.86 | 28.81 | 28.84 | 432.00 |
Apr 26, 2024 | 28.74 | 28.77 | 28.74 | 28.77 | 102.00 |
Apr 25, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 188.00 |
Apr 24, 2024 | 28.65 | 28.65 | 28.48 | 28.54 | 1628.00 |
Apr 23, 2024 | 28.27 | 28.56 | 28.27 | 28.56 | 877.00 |
Apr 22, 2024 | 28.15 | 28.15 | 28.14 | 28.14 | 261.00 |
Apr 19, 2024 | 28.04 | 28.04 | 27.82 | 27.89 | 2004.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.01
Minimum
Nov 16 2023
29.96
Maximum
May 21 2024
27.90
Average
28.24
Median