Xtrackers US National Crtcl Techs ETF (CRTC)
32.40
+0.13
(+0.39%)
USD |
NYSEARCA |
Nov 22, 16:00
32.40
0.00 (0.00%)
After-Hours: 20:00
CRTC Price: 32.40 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 32.12 | 32.34 | 32.12 | 32.27 | 29744.00 |
| Nov 20, 2024 | 31.86 | 32.01 | 31.79 | 32.01 | 744.00 |
| Nov 19, 2024 | 35.01 | 35.01 | 31.80 | 31.92 | 3548.00 |
| Nov 18, 2024 | 31.80 | 31.88 | 31.79 | 31.83 | 5435.00 |
| Nov 15, 2024 | 31.79 | 31.79 | 31.73 | 31.73 | 306.00 |
| Nov 14, 2024 | 32.50 | 32.67 | 32.29 | 32.29 | 1617.00 |
| Nov 13, 2024 | 32.62 | 32.75 | 32.62 | 32.64 | 1897.00 |
| Nov 12, 2024 | 32.61 | 32.61 | 32.59 | 32.59 | 785.00 |
| Nov 11, 2024 | 32.61 | 32.61 | 32.60 | 32.60 | 477.00 |
| Nov 08, 2024 | 32.57 | 32.59 | 32.57 | 32.59 | 546.00 |
| Nov 07, 2024 | 32.54 | 32.66 | 32.54 | 32.66 | 2770.00 |
| Nov 06, 2024 | 32.24 | 32.37 | 32.20 | 32.31 | 4798.00 |
| Nov 05, 2024 | 31.55 | 31.65 | 31.46 | 31.65 | 4173.00 |
| Nov 04, 2024 | 31.43 | 31.43 | 31.22 | 31.28 | 4621.00 |
| Nov 01, 2024 | 31.44 | 31.54 | 31.32 | 31.32 | 7100.00 |
| Oct 31, 2024 | 31.14 | 31.18 | 31.12 | 31.13 | 2209.00 |
| Oct 30, 2024 | 31.59 | 31.64 | 31.57 | 31.57 | 1562.00 |
| Oct 29, 2024 | 31.58 | 31.61 | 31.49 | 31.53 | 3132.00 |
| Oct 28, 2024 | 31.52 | 31.54 | 31.51 | 31.51 | 1837.00 |
| Oct 25, 2024 | 31.68 | 31.68 | 31.47 | 31.47 | 2398.00 |
| Oct 24, 2024 | 31.61 | 31.61 | 31.42 | 31.44 | 3098.00 |
| Oct 23, 2024 | 31.69 | 31.70 | 31.39 | 31.53 | 14183.00 |
| Oct 22, 2024 | 31.73 | 31.82 | 31.73 | 31.82 | 2634.00 |
| Oct 21, 2024 | 31.89 | 31.89 | 31.80 | 31.82 | 1928.00 |
| Oct 18, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 12.00 |
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
32.66
Maximum
Nov 07 2024
29.32
Average
29.48
Median
Aug 09 2024