Xtrackers US National Crtcl Techs ETF (CRTC)
28.89
+0.35
(+1.21%)
USD |
NYSEARCA |
May 03, 16:00
CRTC Price: 28.89 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 18, 2024 | 28.12 | 28.14 | 28.12 | 28.14 | 1003.00 |
Apr 17, 2024 | 28.34 | 28.40 | 28.30 | 28.30 | 702.00 |
Apr 16, 2024 | 28.65 | 28.66 | 28.53 | 28.53 | 736.00 |
Apr 15, 2024 | 28.94 | 28.98 | 28.52 | 28.56 | 910.00 |
Apr 12, 2024 | 29.11 | 29.11 | 28.85 | 28.85 | 106.00 |
Apr 11, 2024 | 29.33 | 29.36 | 29.33 | 29.36 | 118.00 |
Apr 10, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 43.00 |
Apr 09, 2024 | 29.26 | 29.41 | 29.24 | 29.41 | 1044.00 |
Apr 08, 2024 | 29.40 | 29.41 | 29.33 | 29.33 | 575.00 |
Apr 05, 2024 | 29.08 | 29.42 | 29.08 | 29.38 | 1088.00 |
Apr 04, 2024 | 29.65 | 29.65 | 29.02 | 29.02 | 1295.00 |
Apr 03, 2024 | 29.46 | 29.49 | 29.30 | 29.30 | 7122.00 |
Apr 02, 2024 | 29.21 | 29.37 | 29.21 | 29.37 | 137.00 |
Apr 01, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 14.00 |
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
29.68
Maximum
Mar 28 2024
27.70
Average
28.06
Median