Skip to main content
Optica Rare Earths & Critical Materials ETF (CRIT)
16.08
-0.08 (-0.50%)
Inactive · Last trade price on Mar 18, 2025

CRIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202516.0816.0816.0816.0816.08--
Mar 19, 202516.0816.0816.0816.0816.08--
Mar 18, 202516.2416.2416.0816.0816.08-0.51%2,305
Mar 17, 202516.2516.2516.1516.1616.16-0.25%848
Mar 14, 202516.2316.2316.1216.2016.200.10%1,639
Mar 13, 202516.1516.1816.1216.1816.180.49%416
Mar 12, 202515.9016.1115.9016.1116.110.98%893
Mar 11, 202515.8116.0315.7915.9515.950.90%1,084
Mar 10, 202515.6215.8115.6215.8115.81-2.83%1,112
Mar 7, 202516.1916.2716.1516.2716.271.08%446
Mar 6, 202516.2916.5116.0916.0916.09-1.15%4,055
Mar 5, 202515.7316.2815.7316.2816.285.89%2,023
Mar 4, 202515.3015.5415.0115.3815.381.18%3,437
Mar 3, 202515.7815.9715.2015.2015.20-1.75%2,144
Feb 28, 202515.4515.5015.2915.4715.47-1.68%2,830
Feb 27, 202516.0716.0715.7315.7315.73-1.26%629
Feb 26, 202516.2216.2215.9315.9315.93-0.01%1,205
Feb 25, 202516.0516.0515.7615.9315.93-1.20%12,027
Feb 24, 202516.0716.2615.9616.1316.130.35%1,299
Feb 21, 202516.6816.6816.0716.0716.07-3.54%3,974
Feb 20, 202516.7116.8316.6616.6616.661.61%2,760
Feb 19, 202516.6016.6016.3216.4016.40-2.38%2,023
Feb 18, 202516.7916.8016.7416.8016.800.12%2,070
Feb 14, 202517.0717.0716.7816.7816.78-1.17%743
Feb 13, 202516.9716.9716.9716.9716.971.77%238
Feb 12, 202516.5416.6816.5416.6816.680.72%2,554
Feb 11, 202516.6816.6816.5616.5616.56-1.15%1,906
Feb 10, 202517.0017.0016.7516.7516.75-0.01%5,782
Feb 7, 202516.8416.8416.7116.7516.751.47%796
Feb 6, 202516.5916.7416.5116.5116.510.38%1,374
Feb 5, 202516.4316.5116.4316.4516.45-0.22%1,720
Feb 4, 202516.4216.4916.4216.4916.493.48%646
Feb 3, 202515.6916.0115.6915.9315.93-0.80%547
Jan 31, 202516.1116.1116.0616.0616.06-1.88%349
Jan 30, 202516.2816.3716.2816.3716.371.75%465
Jan 29, 202516.1016.1216.0816.0816.080.69%457
Jan 28, 202516.3016.3015.9715.9715.97-1.78%777
Jan 27, 202516.5516.5916.2516.2616.26-3.21%3,324
Jan 24, 202517.0517.0516.8016.8016.80-0.11%1,282
Jan 23, 202516.7516.8616.5516.8216.82-0.05%1,970
Jan 22, 202516.9616.9616.8316.8316.83-0.71%619
Jan 21, 202516.9816.9816.9516.9516.950.71%500
Jan 17, 202516.7216.8316.7216.8316.831.12%696
Jan 16, 202516.6416.6416.6416.6416.64-0.42%204
Jan 15, 202516.7616.7616.7116.7116.711.77%489
Jan 14, 202516.5316.5316.4216.4216.420.38%1,148
Jan 13, 202516.2216.3616.2216.3616.360.89%583
Jan 10, 202516.2216.2216.2216.2216.22-1.01%43
Jan 8, 202516.2516.3816.1816.3816.380.45%704
Jan 7, 202516.3216.3216.3116.3116.31-0.47%358
Jan 6, 202516.5716.5716.3916.3916.391.69%1,043
Jan 3, 202516.2016.2016.0416.1116.110.27%2,481
Jan 2, 202516.0516.0716.0516.0716.071.36%542
Dec 31, 202415.9215.9815.8515.8515.85-0.13%774
Dec 30, 202416.0216.0215.8215.8815.88-3.27%9,614
Dec 27, 202416.4516.4516.3816.4116.09-0.89%820
Dec 26, 202415.5016.5615.5016.5616.240.15%9,546
Dec 24, 202416.4916.5416.4916.5416.210.12%667
Dec 23, 202416.3616.5416.3616.5216.190.95%2,330
Dec 20, 202416.4016.4616.3416.3616.041.14%1,988
Dec 19, 202416.4516.4516.1216.1815.86-0.74%2,705
Dec 18, 202416.9016.9016.3016.3015.98-3.84%999
Dec 17, 202416.8916.9516.8516.9516.62-1.07%1,666
Dec 16, 202417.2517.2517.1317.1316.80-1.66%354
Dec 13, 202417.5917.5917.4217.4217.08-1.74%728
Dec 12, 202417.9517.9517.7317.7317.38-1.95%898
Dec 11, 202418.0918.0918.0718.0817.73-0.08%812
Dec 10, 202418.1318.1318.0718.1017.74-0.69%509
Dec 9, 202418.3518.5818.2218.2217.861.79%15,642
Dec 6, 202418.2018.2017.9017.9017.55-1.48%1,014
Dec 5, 202418.2018.2518.1018.1717.81-0.15%1,486
Dec 4, 202418.4718.4718.1718.2017.84-1.09%2,787
Dec 3, 202418.4918.4918.3518.4018.040.86%2,937
Dec 2, 202418.1418.2418.1418.2417.88-0.13%193
Nov 29, 202418.2118.2618.2118.2617.911.21%464
Nov 27, 202418.1418.1418.0518.0517.690.35%322
Nov 26, 202417.9817.9817.9817.9817.63-1.58%214
Nov 25, 202418.2518.2718.2518.2717.91-0.04%159
Nov 22, 202418.2418.2818.2418.2817.92-0.44%503
Nov 21, 202418.3618.3718.3518.3618.000.37%973
Nov 20, 202418.3418.3918.2918.2917.93-0.39%972
Nov 19, 202418.3318.3818.3318.3618.001.21%283
Nov 18, 202418.1418.1418.1418.1417.792.46%148
Nov 15, 202417.7917.7917.6317.7117.36-0.04%1,365
Nov 14, 202417.8017.8417.6817.7217.37-0.78%2,178
Nov 13, 202418.0118.0117.8617.8617.51-1.12%956
Nov 12, 202417.8818.0617.8818.0617.70-2.21%3,173
Nov 11, 202418.4618.4718.4318.4718.11-1.41%579
Nov 8, 202419.0219.0218.6918.7318.36-4.04%1,710
Nov 7, 202419.3619.5219.3619.5219.143.82%1,405
Nov 6, 202418.5718.8018.2918.8018.43-1.19%5,209
Nov 5, 202419.0519.0519.0319.0318.661.98%270
Nov 4, 202418.7418.7418.6618.6618.290.19%772
Nov 1, 202418.7218.8118.6218.6218.260.70%1,224
Oct 31, 202418.4918.4918.4918.4918.13-1.25%97
Oct 30, 202418.8218.8918.7318.7318.36-1.44%900
Oct 29, 202419.1219.1218.9819.0018.63-0.88%926
Oct 28, 202419.0819.1719.0819.1718.801.41%886
Oct 25, 202418.9919.2418.8818.9018.54-0.30%1,602
Oct 24, 202418.9218.9818.8618.9618.590.41%1,109