Optica Rare Earths & Critical Matrls ETF (CRIT)
19.22
+0.20
(+1.05%)
USD |
NYSEARCA |
Apr 25, 16:00
19.25
+0.03
(+0.16%)
After-Hours: 20:00
CRIT Price: 19.22 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 18.93 | 19.34 | 18.84 | 19.22 | 68576.00 |
Apr 24, 2024 | 19.10 | 19.11 | 18.81 | 19.02 | 65823.00 |
Apr 23, 2024 | 19.00 | 19.16 | 18.92 | 19.07 | 150849.0 |
Apr 22, 2024 | 19.08 | 19.21 | 19.08 | 19.21 | 192.00 |
Apr 19, 2024 | 19.50 | 19.50 | 19.36 | 19.36 | 703.00 |
Apr 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 22.00 |
Apr 17, 2024 | 19.66 | 19.80 | 19.44 | 19.44 | 1509.00 |
Apr 16, 2024 | 19.22 | 19.26 | 19.22 | 19.26 | 807.00 |
Apr 15, 2024 | 20.04 | 20.04 | 19.70 | 19.70 | 2933.00 |
Apr 12, 2024 | 20.20 | 20.20 | 19.78 | 19.78 | 794.00 |
Apr 11, 2024 | 20.08 | 20.09 | 19.97 | 20.05 | 1006.00 |
Apr 10, 2024 | 19.82 | 19.91 | 19.72 | 19.91 | 772.00 |
Apr 09, 2024 | 19.99 | 20.24 | 19.99 | 20.16 | 1566.00 |
Apr 08, 2024 | 19.66 | 19.76 | 19.66 | 19.76 | 1190.00 |
Apr 05, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 117.00 |
Apr 04, 2024 | 19.71 | 19.85 | 19.36 | 19.36 | 2120.00 |
Apr 03, 2024 | 19.37 | 19.52 | 19.37 | 19.52 | 488.00 |
Apr 02, 2024 | 18.93 | 19.10 | 18.93 | 19.10 | 909.00 |
Apr 01, 2024 | 18.89 | 18.90 | 17.50 | 18.85 | 1962.00 |
Mar 28, 2024 | 18.65 | 18.66 | 18.64 | 18.66 | 355.00 |
Mar 27, 2024 | 18.24 | 18.38 | 18.24 | 18.38 | 494.00 |
Mar 26, 2024 | 18.21 | 18.21 | 18.05 | 18.05 | 1516.00 |
Mar 25, 2024 | 18.43 | 18.43 | 18.25 | 18.25 | 488.00 |
Mar 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 261.00 |
Mar 21, 2024 | 18.50 | 18.50 | 18.38 | 18.40 | 447.00 |
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
15.99
Minimum
Feb 13 2024
25.66
Maximum
Apr 04 2022
19.54
Average
19.37
Median