Xtrackers US National Critical Technologies ETF (CRTC)
41.49
+0.27
(+0.66%)
USD |
NYSEARCA |
Oct 28, 16:00
CRTC Price : 41.49 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 41.26 | 41.50 | 41.26 | 41.49 | 9583.00 |
| Oct 27, 2026 | 41.25 | 41.42 | 41.18 | 41.22 | 49688.00 |
| Oct 26, 2026 | 40.96 | 41.26 | 40.96 | 41.11 | 29736.00 |
| Oct 23, 2026 | 40.43 | 40.85 | 40.41 | 40.65 | 98917.00 |
| Oct 22, 2026 | 41.49 | 41.49 | 40.44 | 40.68 | 339227.0 |
| Oct 21, 2026 | 41.36 | 41.60 | 41.26 | 41.59 | 81081.00 |
| Oct 20, 2026 | 41.22 | 41.46 | 41.14 | 41.29 | 16913.00 |
| Oct 19, 2026 | 41.25 | 41.49 | 41.20 | 41.22 | 10878.00 |
| Oct 16, 2026 | 42.03 | 42.03 | 40.98 | 41.03 | 50478.00 |
| Oct 15, 2026 | 41.30 | 41.88 | 41.14 | 41.80 | 99217.00 |
| Oct 14, 2026 | 42.31 | 42.31 | 41.56 | 41.59 | 26902.00 |
| Oct 13, 2026 | 42.38 | 42.38 | 42.12 | 42.23 | 5952.00 |
| Oct 12, 2026 | 42.21 | 42.40 | 42.11 | 42.21 | 22079.00 |
| Oct 09, 2026 | 42.12 | 42.34 | 42.02 | 42.17 | 12453.00 |
| Oct 08, 2026 | 41.76 | 42.09 | 41.63 | 41.83 | 19593.00 |
| Oct 07, 2026 | 42.07 | 42.15 | 41.85 | 42.03 | 22761.00 |
| Oct 06, 2026 | 42.29 | 42.43 | 42.14 | 42.19 | 42392.00 |
| Oct 05, 2026 | 41.82 | 42.08 | 41.76 | 42.04 | 22409.00 |
| Oct 02, 2026 | 42.00 | 42.00 | 41.58 | 41.70 | 32145.00 |
| Oct 01, 2026 | 41.60 | 41.60 | 41.19 | 41.50 | 91649.00 |
| Sep 30, 2026 | 41.65 | 41.65 | 41.33 | 41.35 | 58852.00 |
| Sep 29, 2026 | 41.21 | 41.46 | 41.07 | 41.26 | 426283.0 |
| Sep 28, 2026 | 41.22 | 41.34 | 41.19 | 41.26 | 1282.00 |
| Sep 25, 2026 | 41.69 | 41.69 | 41.40 | 41.46 | 7273.00 |
| Sep 24, 2026 | 41.27 | 41.55 | 41.27 | 41.45 | 4963.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median