Xtrackers US National Crtcl Techs ETF (CRTC)
31.28
-0.04
(-0.12%)
USD |
NYSEARCA |
Nov 04, 16:00
31.22
-0.06
(-0.18%)
After-Hours: 20:00
CRTC Price: 31.28 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 31.90 | 31.90 | 31.81 | 31.81 | 2015.00 |
| Oct 16, 2024 | 31.71 | 31.80 | 31.71 | 31.80 | 274.00 |
| Oct 15, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 57.00 |
| Oct 14, 2024 | 32.12 | 32.12 | 32.11 | 32.11 | 360.00 |
| Oct 11, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 50.00 |
| Oct 10, 2024 | 31.63 | 31.67 | 31.63 | 31.67 | 663.00 |
| Oct 09, 2024 | 31.63 | 31.71 | 31.63 | 31.66 | 536.00 |
| Oct 08, 2024 | 31.39 | 31.44 | 31.37 | 31.44 | 3474.00 |
| Oct 07, 2024 | 31.44 | 31.46 | 31.16 | 31.23 | 7721.00 |
| Oct 04, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 2.000 |
| Oct 03, 2024 | 31.24 | 31.24 | 31.22 | 31.22 | 878.00 |
| Oct 02, 2024 | 31.30 | 31.30 | 31.19 | 31.30 | 674.00 |
| Oct 01, 2024 | 31.44 | 31.44 | 31.13 | 31.22 | 3689.00 |
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
32.11
Maximum
Oct 14 2024
29.15
Average
29.38
Median
Apr 05 2024