Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
36.70
-0.38 (-1.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.87 | 37.01 | 36.70 | 36.70 | 36.70 | -1.02% | 1,637 |
| Mar 5, 2026 | 37.21 | 37.48 | 36.77 | 37.08 | 37.08 | -0.51% | 18,992 |
| Mar 4, 2026 | 37.21 | 37.45 | 37.20 | 37.27 | 37.27 | 1.04% | 7,637 |
| Mar 3, 2026 | 36.54 | 36.99 | 36.24 | 36.89 | 36.88 | -0.87% | 4,915 |
| Mar 2, 2026 | 36.94 | 37.29 | 36.94 | 37.21 | 37.21 | 0.40% | 9,842 |
| Feb 27, 2026 | 36.90 | 37.09 | 36.84 | 37.06 | 37.06 | 0.24% | 6,488 |
| Feb 26, 2026 | 37.09 | 37.09 | 36.77 | 36.97 | 36.97 | -0.52% | 108,792 |
| Feb 25, 2026 | 37.02 | 37.20 | 36.99 | 37.16 | 37.16 | 1.00% | 2,907 |
| Feb 24, 2026 | 36.72 | 36.86 | 36.72 | 36.79 | 36.79 | 1.05% | 5,678 |
| Feb 23, 2026 | 36.71 | 36.73 | 36.37 | 36.41 | 36.41 | -1.25% | 10,850 |
| Feb 20, 2026 | 36.90 | 37.06 | 36.78 | 36.87 | 36.87 | 0.24% | 4,732 |
| Feb 19, 2026 | 36.81 | 36.82 | 36.68 | 36.78 | 36.78 | 0.01% | 4,379 |
| Feb 18, 2026 | 36.71 | 36.98 | 36.71 | 36.78 | 36.78 | 0.68% | 8,886 |
| Feb 17, 2026 | 36.53 | 36.69 | 36.41 | 36.53 | 36.53 | -0.27% | 4,441 |
| Feb 13, 2026 | 36.75 | 36.90 | 36.63 | 36.63 | 36.63 | 0.53% | 8,403 |
| Feb 12, 2026 | 36.98 | 36.98 | 36.44 | 36.44 | 36.44 | -1.55% | 8,016 |
| Feb 11, 2026 | 36.95 | 37.10 | 36.90 | 37.01 | 37.01 | -0.12% | 6,033 |
| Feb 10, 2026 | 37.10 | 37.25 | 37.06 | 37.06 | 37.06 | -0.25% | 10,662 |
| Feb 9, 2026 | 36.80 | 37.17 | 36.80 | 37.15 | 37.15 | 1.09% | 7,101 |
| Feb 6, 2026 | 36.29 | 36.75 | 36.29 | 36.75 | 36.75 | 2.02% | 12,317 |
| Feb 5, 2026 | 36.24 | 36.30 | 35.91 | 36.02 | 36.02 | -1.59% | 13,674 |
| Feb 4, 2026 | 36.82 | 36.82 | 36.37 | 36.60 | 36.60 | -1.03% | 7,229 |
| Feb 3, 2026 | 37.51 | 37.58 | 36.69 | 36.98 | 36.98 | -1.33% | 17,794 |
| Feb 2, 2026 | 37.64 | 37.64 | 37.47 | 37.48 | 37.48 | 0.08% | 19,443 |
| Jan 30, 2026 | 37.54 | 37.59 | 37.27 | 37.45 | 37.45 | -0.99% | 8,583 |
| Jan 29, 2026 | 38.03 | 38.03 | 37.35 | 37.82 | 37.82 | -0.34% | 15,651 |
| Jan 28, 2026 | 38.06 | 38.06 | 37.88 | 37.95 | 37.95 | -0.23% | 49,880 |
| Jan 27, 2026 | 38.04 | 38.11 | 37.97 | 38.04 | 38.04 | 0.87% | 13,760 |
| Jan 26, 2026 | 37.50 | 37.81 | 37.50 | 37.71 | 37.71 | 0.68% | 29,304 |
| Jan 23, 2026 | 37.57 | 37.57 | 37.43 | 37.46 | 37.46 | 0.57% | 4,070 |
| Jan 22, 2026 | 37.20 | 37.43 | 37.20 | 37.25 | 37.25 | 0.60% | 10,342 |
| Jan 21, 2026 | 36.76 | 37.06 | 36.67 | 37.02 | 37.02 | 0.82% | 8,318 |
| Jan 20, 2026 | 36.96 | 37.08 | 36.67 | 36.72 | 36.72 | -1.92% | 11,558 |
| Jan 16, 2026 | 37.47 | 37.61 | 37.36 | 37.44 | 37.44 | 0.02% | 4,475 |
| Jan 15, 2026 | 37.55 | 37.68 | 37.43 | 37.43 | 37.43 | 0.06% | 7,285 |
| Jan 14, 2026 | 37.36 | 37.41 | 37.22 | 37.41 | 37.41 | -0.39% | 11,742 |
| Jan 13, 2026 | 37.84 | 37.84 | 37.45 | 37.56 | 37.55 | -0.47% | 8,820 |
| Jan 12, 2026 | 37.75 | 37.79 | 37.68 | 37.73 | 37.73 | 0.16% | 11,468 |
| Jan 9, 2026 | 37.56 | 37.76 | 37.52 | 37.67 | 37.67 | 0.84% | 8,945 |
| Jan 8, 2026 | 37.40 | 37.45 | 37.30 | 37.36 | 37.36 | -0.24% | 9,658 |
| Jan 7, 2026 | 37.62 | 37.75 | 37.45 | 37.45 | 37.45 | -0.29% | 35,555 |
| Jan 6, 2026 | 37.26 | 37.63 | 37.26 | 37.56 | 37.56 | 1.10% | 5,252 |
| Jan 5, 2026 | 37.09 | 37.19 | 37.05 | 37.15 | 37.15 | 1.28% | 14,692 |
| Jan 2, 2026 | 36.96 | 36.96 | 36.54 | 36.68 | 36.68 | 0.05% | 5,767 |
| Dec 31, 2025 | 36.97 | 36.97 | 36.66 | 36.66 | 36.66 | -0.87% | 6,054 |
| Dec 30, 2025 | 36.88 | 37.07 | 36.88 | 36.98 | 36.98 | 0.28% | 1,954 |
| Dec 29, 2025 | 37.08 | 37.13 | 36.85 | 36.88 | 36.88 | -0.39% | 7,730 |
| Dec 26, 2025 | 37.07 | 37.11 | 37.03 | 37.03 | 37.03 | -0.21% | 1,541 |
| Dec 24, 2025 | 36.97 | 37.10 | 36.97 | 37.10 | 37.10 | 0.47% | 2,005 |
| Dec 23, 2025 | 36.75 | 37.09 | 36.75 | 36.93 | 36.93 | 0.14% | 4,569 |
| Dec 22, 2025 | 36.71 | 36.88 | 36.47 | 36.88 | 36.88 | 1.04% | 8,776 |
| Dec 19, 2025 | 36.26 | 36.72 | 36.26 | 36.50 | 36.50 | 0.72% | 7,140 |
| Dec 18, 2025 | 36.33 | 36.47 | 36.24 | 36.24 | 36.13 | 1.03% | 6,098 |
| Dec 17, 2025 | 36.38 | 36.47 | 35.87 | 35.87 | 35.76 | -1.24% | 6,235 |
| Dec 16, 2025 | 36.43 | 36.55 | 36.12 | 36.32 | 36.21 | -0.30% | 5,954 |
| Dec 15, 2025 | 36.61 | 36.63 | 36.41 | 36.43 | 36.32 | -0.05% | 9,701 |
| Dec 12, 2025 | 36.99 | 36.99 | 36.38 | 36.45 | 36.34 | -1.35% | 4,687 |
| Dec 11, 2025 | 36.74 | 37.03 | 36.74 | 36.95 | 36.83 | -0.14% | 3,754 |
| Dec 10, 2025 | 36.75 | 37.12 | 36.66 | 37.00 | 36.88 | 0.84% | 6,589 |
| Dec 9, 2025 | 36.88 | 36.94 | 36.69 | 36.69 | 36.58 | -0.08% | 4,164 |
| Dec 8, 2025 | 36.87 | 36.90 | 36.69 | 36.72 | 36.61 | -0.46% | 4,740 |
| Dec 5, 2025 | 37.04 | 37.11 | 36.84 | 36.89 | 36.77 | 0.10% | 46,360 |
| Dec 4, 2025 | 36.71 | 37.00 | 36.70 | 36.85 | 36.74 | 0.39% | 36,513 |
| Dec 3, 2025 | 36.44 | 36.83 | 36.15 | 36.71 | 36.60 | 0.56% | 58,128 |
| Dec 2, 2025 | 36.56 | 36.58 | 36.39 | 36.51 | 36.39 | 0.58% | 23,275 |
| Dec 1, 2025 | 36.30 | 36.51 | 36.27 | 36.30 | 36.18 | -0.91% | 17,478 |
| Nov 28, 2025 | 36.58 | 36.63 | 36.58 | 36.63 | 36.51 | 0.62% | 903 |
| Nov 26, 2025 | 36.36 | 36.54 | 36.21 | 36.40 | 36.29 | 0.48% | 163,103 |
| Nov 25, 2025 | 36.03 | 36.23 | 36.03 | 36.23 | 36.11 | 1.20% | 5,235 |
| Nov 24, 2025 | 35.70 | 36.00 | 33.57 | 35.80 | 35.69 | 1.06% | 16,661 |
| Nov 21, 2025 | 35.15 | 35.57 | 35.11 | 35.42 | 35.31 | 0.82% | 7,150 |
| Nov 20, 2025 | 36.36 | 36.36 | 35.14 | 35.14 | 35.03 | -1.92% | 4,933 |
| Nov 19, 2025 | 35.78 | 35.85 | 35.62 | 35.82 | 35.71 | -0.07% | 4,191 |
| Nov 18, 2025 | 35.73 | 36.04 | 35.73 | 35.85 | 35.74 | -0.55% | 15,539 |
| Nov 17, 2025 | 36.12 | 36.51 | 35.90 | 36.05 | 35.93 | -0.93% | 6,952 |
| Nov 14, 2025 | 35.86 | 36.62 | 35.86 | 36.39 | 36.27 | 0.17% | 5,913 |
| Nov 13, 2025 | 36.62 | 36.63 | 36.25 | 36.32 | 36.21 | -1.83% | 5,091 |
| Nov 12, 2025 | 37.04 | 37.04 | 36.87 | 37.00 | 36.88 | -0.16% | 6,994 |
| Nov 11, 2025 | 36.82 | 37.07 | 36.82 | 37.06 | 36.94 | 0.12% | 5,488 |
| Nov 10, 2025 | 36.80 | 37.01 | 36.80 | 37.01 | 36.90 | 1.83% | 2,386 |
| Nov 7, 2025 | 35.91 | 36.35 | 35.77 | 36.35 | 36.23 | -0.03% | 33,472 |
| Nov 6, 2025 | 36.68 | 36.68 | 36.30 | 36.36 | 36.25 | -1.15% | 8,500 |
| Nov 5, 2025 | 36.80 | 36.90 | 36.78 | 36.78 | 36.67 | 0.49% | 9,910 |
| Nov 4, 2025 | 36.87 | 36.95 | 36.60 | 36.60 | 36.49 | -1.82% | 9,696 |
| Nov 3, 2025 | 37.25 | 37.42 | 37.20 | 37.28 | 37.17 | 0.02% | 6,357 |
| Oct 31, 2025 | 37.34 | 37.37 | 37.08 | 37.28 | 37.16 | 0.65% | 11,867 |
| Oct 30, 2025 | 37.26 | 37.38 | 37.03 | 37.03 | 36.92 | -1.39% | 7,312 |
| Oct 29, 2025 | 37.57 | 37.72 | 37.56 | 37.56 | 37.44 | -0.01% | 4,881 |
| Oct 28, 2025 | 37.54 | 37.67 | 37.41 | 37.56 | 37.44 | 0.04% | 7,271 |
| Oct 27, 2025 | 37.43 | 37.55 | 37.39 | 37.55 | 37.43 | 1.02% | 2,359 |
| Oct 24, 2025 | 37.25 | 37.25 | 37.14 | 37.17 | 37.05 | 0.89% | 4,563 |
| Oct 23, 2025 | 36.65 | 36.95 | 36.65 | 36.84 | 36.72 | 0.86% | 7,096 |
| Oct 22, 2025 | 36.66 | 36.66 | 36.35 | 36.52 | 36.41 | -0.42% | 4,695 |
| Oct 21, 2025 | 36.66 | 36.69 | 36.55 | 36.68 | 36.56 | 0.17% | 1,289 |
| Oct 20, 2025 | 36.35 | 36.68 | 36.35 | 36.61 | 36.50 | 0.96% | 2,395 |
| Oct 17, 2025 | 36.14 | 36.27 | 36.10 | 36.27 | 36.15 | 0.23% | 8,085 |
| Oct 16, 2025 | 36.62 | 36.62 | 36.05 | 36.18 | 36.07 | -0.25% | 2,479 |
| Oct 15, 2025 | 36.55 | 36.57 | 35.99 | 36.27 | 36.16 | 0.24% | 195,570 |
| Oct 14, 2025 | 36.30 | 36.38 | 36.18 | 36.18 | 36.07 | -0.38% | 2,650 |
| Oct 13, 2025 | 36.09 | 36.39 | 36.09 | 36.32 | 36.21 | 1.27% | 5,384 |