Xtrackers US National Critical Technologies ETF (CRTC)
NYSEARCA: CRTC · Real-Time Price · USD
36.89
+0.04 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
36.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.04 | 37.11 | 36.84 | 36.89 | 36.89 | 0.10% | 46,360 |
| Dec 4, 2025 | 36.71 | 37.00 | 36.70 | 36.85 | 36.85 | 0.39% | 36,513 |
| Dec 3, 2025 | 36.44 | 36.83 | 36.15 | 36.71 | 36.71 | 0.56% | 58,128 |
| Dec 2, 2025 | 36.56 | 36.58 | 36.39 | 36.51 | 36.51 | 0.58% | 23,275 |
| Dec 1, 2025 | 36.30 | 36.51 | 36.27 | 36.30 | 36.30 | -0.91% | 17,478 |
| Nov 28, 2025 | 36.58 | 36.63 | 36.58 | 36.63 | 36.63 | 0.62% | 903 |
| Nov 26, 2025 | 36.36 | 36.54 | 36.21 | 36.40 | 36.40 | 0.48% | 163,103 |
| Nov 25, 2025 | 36.03 | 36.23 | 36.03 | 36.23 | 36.23 | 1.20% | 5,235 |
| Nov 24, 2025 | 35.70 | 36.00 | 33.57 | 35.80 | 35.80 | 1.06% | 16,661 |
| Nov 21, 2025 | 35.15 | 35.57 | 35.11 | 35.42 | 35.42 | 0.82% | 7,150 |
| Nov 20, 2025 | 36.36 | 36.36 | 35.14 | 35.14 | 35.14 | -1.92% | 4,933 |
| Nov 19, 2025 | 35.78 | 35.85 | 35.62 | 35.82 | 35.82 | -0.07% | 4,191 |
| Nov 18, 2025 | 35.73 | 36.04 | 35.73 | 35.85 | 35.85 | -0.55% | 15,539 |
| Nov 17, 2025 | 36.12 | 36.51 | 35.90 | 36.05 | 36.05 | -0.93% | 6,952 |
| Nov 14, 2025 | 35.86 | 36.62 | 35.86 | 36.39 | 36.38 | 0.17% | 5,913 |
| Nov 13, 2025 | 36.62 | 36.63 | 36.25 | 36.32 | 36.32 | -1.83% | 5,091 |
| Nov 12, 2025 | 37.04 | 37.04 | 36.87 | 37.00 | 37.00 | -0.16% | 6,994 |
| Nov 11, 2025 | 36.82 | 37.07 | 36.82 | 37.06 | 37.06 | 0.12% | 5,488 |
| Nov 10, 2025 | 36.80 | 37.01 | 36.80 | 37.01 | 37.01 | 1.83% | 2,386 |
| Nov 7, 2025 | 35.91 | 36.35 | 35.77 | 36.35 | 36.35 | -0.03% | 33,472 |
| Nov 6, 2025 | 36.68 | 36.68 | 36.30 | 36.36 | 36.36 | -1.15% | 8,500 |
| Nov 5, 2025 | 36.80 | 36.90 | 36.78 | 36.78 | 36.78 | 0.49% | 9,910 |
| Nov 4, 2025 | 36.87 | 36.95 | 36.60 | 36.60 | 36.60 | -1.82% | 9,696 |
| Nov 3, 2025 | 37.25 | 37.42 | 37.20 | 37.28 | 37.28 | 0.02% | 6,357 |
| Oct 31, 2025 | 37.34 | 37.37 | 37.08 | 37.28 | 37.28 | 0.65% | 11,867 |
| Oct 30, 2025 | 37.26 | 37.38 | 37.03 | 37.03 | 37.03 | -1.39% | 7,312 |
| Oct 29, 2025 | 37.57 | 37.72 | 37.56 | 37.56 | 37.56 | -0.01% | 4,881 |
| Oct 28, 2025 | 37.54 | 37.67 | 37.41 | 37.56 | 37.56 | 0.04% | 7,271 |
| Oct 27, 2025 | 37.43 | 37.55 | 37.39 | 37.55 | 37.55 | 1.02% | 2,359 |
| Oct 24, 2025 | 37.25 | 37.25 | 37.14 | 37.17 | 37.17 | 0.89% | 4,563 |
| Oct 23, 2025 | 36.65 | 36.95 | 36.65 | 36.84 | 36.84 | 0.86% | 7,096 |
| Oct 22, 2025 | 36.66 | 36.66 | 36.35 | 36.52 | 36.52 | -0.42% | 4,695 |
| Oct 21, 2025 | 36.66 | 36.69 | 36.55 | 36.68 | 36.68 | 0.17% | 1,289 |
| Oct 20, 2025 | 36.35 | 36.68 | 36.35 | 36.61 | 36.61 | 0.96% | 2,395 |
| Oct 17, 2025 | 36.14 | 36.27 | 36.10 | 36.27 | 36.27 | 0.23% | 8,085 |
| Oct 16, 2025 | 36.62 | 36.62 | 36.05 | 36.18 | 36.18 | -0.25% | 2,479 |
| Oct 15, 2025 | 36.55 | 36.57 | 35.99 | 36.27 | 36.27 | 0.24% | 195,570 |
| Oct 14, 2025 | 36.30 | 36.38 | 36.18 | 36.18 | 36.18 | -0.38% | 2,650 |
| Oct 13, 2025 | 36.09 | 36.39 | 36.09 | 36.32 | 36.32 | 1.27% | 5,384 |
| Oct 10, 2025 | 36.70 | 36.70 | 35.82 | 35.87 | 35.87 | -2.36% | 20,768 |
| Oct 9, 2025 | 36.83 | 36.85 | 36.67 | 36.73 | 36.73 | -0.23% | 4,454 |
| Oct 8, 2025 | 36.71 | 36.89 | 36.66 | 36.82 | 36.82 | 0.75% | 6,441 |
| Oct 7, 2025 | 36.76 | 36.76 | 36.50 | 36.55 | 36.55 | -0.96% | 8,005 |
| Oct 6, 2025 | 36.81 | 36.95 | 36.81 | 36.90 | 36.90 | 0.78% | 4,280 |
| Oct 3, 2025 | 36.75 | 36.78 | 36.59 | 36.62 | 36.61 | -0.23% | 4,025 |
| Oct 2, 2025 | 36.68 | 36.75 | 36.46 | 36.70 | 36.70 | -0.04% | 4,316 |
| Oct 1, 2025 | 36.49 | 36.80 | 36.48 | 36.71 | 36.71 | 0.79% | 10,481 |
| Sep 30, 2025 | 36.21 | 36.43 | 36.17 | 36.43 | 36.43 | 0.78% | 3,469 |
| Sep 29, 2025 | 36.16 | 36.30 | 36.05 | 36.15 | 36.15 | 0.43% | 7,541 |
| Sep 26, 2025 | 36.02 | 36.08 | 35.84 | 35.99 | 35.99 | 0.28% | 2,665 |
| Sep 25, 2025 | 35.98 | 36.07 | 35.75 | 35.89 | 35.89 | -0.72% | 9,154 |
| Sep 24, 2025 | 36.28 | 36.29 | 36.15 | 36.15 | 36.15 | -0.33% | 3,987 |
| Sep 23, 2025 | 36.61 | 36.61 | 36.22 | 36.27 | 36.27 | -1.02% | 3,600 |
| Sep 22, 2025 | 36.50 | 36.65 | 36.50 | 36.64 | 36.64 | 0.21% | 4,737 |
| Sep 19, 2025 | 36.59 | 36.59 | 36.35 | 36.57 | 36.57 | 0.29% | 7,438 |
| Sep 18, 2025 | 36.46 | 36.48 | 36.37 | 36.46 | 36.36 | 0.97% | 3,618 |
| Sep 17, 2025 | 36.26 | 36.27 | 36.01 | 36.11 | 36.01 | 0.01% | 8,476 |
| Sep 16, 2025 | 36.08 | 36.13 | 36.03 | 36.11 | 36.00 | -0.23% | 3,352 |
| Sep 15, 2025 | 35.87 | 36.27 | 35.87 | 36.19 | 36.08 | 0.97% | 6,913 |
| Sep 12, 2025 | 35.91 | 35.95 | 35.75 | 35.84 | 35.74 | -0.68% | 4,985 |
| Sep 11, 2025 | 36.13 | 36.15 | 36.01 | 36.09 | 35.98 | 0.78% | 5,625 |
| Sep 10, 2025 | 35.89 | 35.96 | 35.69 | 35.81 | 35.70 | 0.50% | 4,953 |
| Sep 9, 2025 | 35.51 | 35.63 | 35.46 | 35.63 | 35.53 | 0.43% | 9,939 |
| Sep 8, 2025 | 35.42 | 35.53 | 35.42 | 35.48 | 35.38 | 0.31% | 2,636 |
| Sep 5, 2025 | 35.23 | 35.40 | 35.23 | 35.37 | 35.26 | 0.37% | 249,101 |
| Sep 4, 2025 | 35.15 | 35.26 | 35.15 | 35.24 | 35.14 | 0.54% | 2,127 |
| Sep 3, 2025 | 34.88 | 35.05 | 34.80 | 35.05 | 34.95 | 0.47% | 3,732 |
| Sep 2, 2025 | 34.57 | 34.88 | 34.53 | 34.88 | 34.78 | -0.82% | 5,812 |
| Aug 29, 2025 | 35.19 | 35.22 | 35.04 | 35.17 | 35.07 | -0.60% | 77,230 |
| Aug 28, 2025 | 35.18 | 35.40 | 35.18 | 35.39 | 35.28 | 0.53% | 1,070 |
| Aug 27, 2025 | 35.12 | 35.31 | 35.08 | 35.20 | 35.10 | 0.14% | 10,336 |
| Aug 26, 2025 | 35.04 | 35.15 | 34.94 | 35.15 | 35.05 | 0.33% | 4,836 |
| Aug 25, 2025 | 35.05 | 35.17 | 35.00 | 35.03 | 34.93 | -0.38% | 6,004 |
| Aug 22, 2025 | 35.23 | 35.23 | 35.09 | 35.17 | 35.07 | 1.52% | 2,651 |
| Aug 21, 2025 | 34.74 | 34.75 | 34.58 | 34.64 | 34.54 | -0.27% | 5,420 |
| Aug 20, 2025 | 35.49 | 35.49 | 34.45 | 34.74 | 34.64 | 0.07% | 2,875 |
| Aug 19, 2025 | 34.98 | 35.01 | 34.71 | 34.71 | 34.61 | -1.24% | 8,202 |
| Aug 18, 2025 | 35.07 | 35.19 | 35.04 | 35.15 | 35.05 | -0.17% | 4,755 |
| Aug 15, 2025 | 35.07 | 35.31 | 35.07 | 35.21 | 35.11 | 0.25% | 5,062 |
| Aug 14, 2025 | 35.08 | 35.28 | 34.50 | 35.12 | 35.02 | -0.28% | 19,852 |
| Aug 13, 2025 | 35.36 | 35.36 | 35.14 | 35.22 | 35.12 | 0.05% | 3,070 |
| Aug 12, 2025 | 35.13 | 35.21 | 35.06 | 35.20 | 35.10 | 1.15% | 8,042 |
| Aug 11, 2025 | 34.98 | 34.98 | 34.80 | 34.80 | 34.70 | -0.53% | 3,376 |
| Aug 8, 2025 | 35.00 | 35.04 | 34.94 | 34.99 | 34.89 | 0.29% | 185,764 |
| Aug 7, 2025 | 34.85 | 34.88 | 34.80 | 34.88 | 34.78 | -0.15% | 3,016 |
| Aug 6, 2025 | 34.75 | 34.98 | 34.74 | 34.94 | 34.84 | 0.60% | 7,318 |
| Aug 5, 2025 | 34.95 | 34.95 | 34.66 | 34.73 | 34.63 | -0.67% | 1,512 |
| Aug 4, 2025 | 34.83 | 35.01 | 34.82 | 34.97 | 34.87 | 1.54% | 3,763 |
| Aug 1, 2025 | 34.51 | 34.57 | 34.24 | 34.44 | 34.34 | -1.55% | 4,713 |
| Jul 31, 2025 | 35.23 | 35.38 | 34.97 | 34.98 | 34.88 | - | 6,109 |
| Jul 30, 2025 | 35.17 | 35.17 | 34.75 | 34.98 | 34.88 | -0.16% | 5,550 |
| Jul 29, 2025 | 35.11 | 35.20 | 34.95 | 35.03 | 34.93 | -0.37% | 6,305 |
| Jul 28, 2025 | 35.22 | 35.22 | 35.06 | 35.16 | 35.06 | 0.01% | 174,193 |
| Jul 25, 2025 | 35.12 | 35.27 | 35.12 | 35.16 | 35.06 | 0.10% | 3,701 |
| Jul 24, 2025 | 35.09 | 35.22 | 35.06 | 35.13 | 35.03 | 0.38% | 3,391 |
| Jul 23, 2025 | 34.85 | 34.99 | 34.85 | 34.99 | 34.89 | 1.01% | 2,053 |
| Jul 22, 2025 | 34.66 | 34.72 | 34.52 | 34.64 | 34.55 | -0.07% | 3,661 |
| Jul 21, 2025 | 34.81 | 34.83 | 34.67 | 34.67 | 34.57 | 0.19% | 1,760 |
| Jul 18, 2025 | 34.61 | 34.62 | 34.54 | 34.60 | 34.50 | 0.04% | 7,059 |
| Jul 17, 2025 | 34.54 | 34.60 | 34.46 | 34.59 | 34.49 | 0.53% | 2,476 |