Xtrackers US National Critical Technologies ETF (CRTC)

NYSEARCA: CRTC · Real-Time Price · USD

37.60

-0.31 (-0.83%)

At close: Apr 28, 2026, 4:00 PM EDT

37.60

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.53	37.65	37.47	37.60	37.60	-0.83%	8,209
Apr 27, 2026	37.91	38.03	37.87	37.91	37.91	-0.01%	4,395
Apr 24, 2026	37.58	37.94	37.57	37.92	37.91	0.71%	3,298
Apr 23, 2026	37.70	37.84	37.42	37.65	37.65	-1.14%	18,045
Apr 22, 2026	38.09	38.14	37.96	38.08	38.08	0.91%	6,688
Apr 21, 2026	38.00	38.00	37.74	37.74	37.74	-0.64%	9,810
Apr 20, 2026	37.95	38.07	37.95	37.98	37.98	-0.09%	6,243
Apr 17, 2026	38.18	38.18	37.96	38.01	38.01	0.92%	6,161
Apr 16, 2026	37.59	37.67	37.59	37.67	37.66	0.20%	2,695
Apr 15, 2026	37.43	37.60	37.41	37.59	37.59	0.70%	6,280
Apr 14, 2026	37.33	37.41	37.33	37.33	37.33	1.24%	1,309
Apr 13, 2026	36.63	36.87	36.63	36.87	36.87	1.46%	2,226
Apr 10, 2026	36.44	36.47	36.28	36.34	36.34	-0.54%	5,803
Apr 9, 2026	36.38	36.58	36.34	36.54	36.54	0.07%	4,277
Apr 8, 2026	36.46	36.64	36.42	36.51	36.51	2.02%	8,802
Apr 7, 2026	35.53	35.79	35.45	35.79	35.79	0.10%	3,238
Apr 6, 2026	35.71	35.75	35.67	35.75	35.75	0.16%	1,825
Apr 2, 2026	35.49	35.71	35.49	35.70	35.70	0.09%	2,971
Apr 1, 2026	35.92	35.94	35.65	35.66	35.66	0.59%	6,530
Mar 31, 2026	34.92	35.45	34.86	35.45	35.45	2.70%	6,114
Mar 30, 2026	34.67	34.79	34.39	34.52	34.52	-0.26%	2,138
Mar 27, 2026	35.11	35.11	34.61	34.61	34.61	-1.72%	7,085
Mar 26, 2026	35.62	35.70	35.22	35.22	35.22	-1.80%	2,857
Mar 25, 2026	36.02	36.02	35.86	35.86	35.86	0.40%	10,214
Mar 24, 2026	35.59	35.83	35.53	35.72	35.72	-0.61%	4,459
Mar 23, 2026	36.29	36.29	35.86	35.94	35.94	1.47%	12,909
Mar 20, 2026	35.80	35.87	35.42	35.42	35.42	-1.94%	9,659
Mar 19, 2026	36.07	36.33	35.97	36.12	36.04	-0.36%	7,875
Mar 18, 2026	36.52	36.55	36.24	36.25	36.17	-1.03%	3,173
Mar 17, 2026	36.62	36.84	36.62	36.63	36.55	0.36%	8,302
Mar 16, 2026	36.38	36.50	36.38	36.50	36.42	0.98%	6,282
Mar 13, 2026	36.33	36.60	36.14	36.14	36.06	-0.48%	4,892
Mar 12, 2026	36.64	36.75	36.32	36.32	36.24	-1.63%	7,514
Mar 11, 2026	36.86	37.01	36.70	36.92	36.84	0.20%	7,914
Mar 10, 2026	37.09	37.16	36.85	36.85	36.76	-0.28%	4,395
Mar 9, 2026	38.54	38.89	36.28	36.95	36.87	0.68%	8,378
Mar 6, 2026	36.87	37.01	36.70	36.70	36.62	-1.02%	1,637
Mar 5, 2026	37.21	37.48	36.77	37.08	37.00	-0.51%	18,992
Mar 4, 2026	37.21	37.45	37.20	37.27	37.19	1.04%	7,637
Mar 3, 2026	36.54	36.99	36.24	36.89	36.80	-0.87%	4,915
Mar 2, 2026	36.94	37.29	36.94	37.21	37.13	0.40%	9,842
Feb 27, 2026	36.90	37.09	36.84	37.06	36.98	0.24%	6,488
Feb 26, 2026	37.09	37.09	36.77	36.97	36.89	-0.52%	108,792
Feb 25, 2026	37.02	37.20	36.99	37.16	37.08	1.00%	2,907
Feb 24, 2026	36.72	36.86	36.72	36.79	36.71	1.05%	5,678
Feb 23, 2026	36.71	36.73	36.37	36.41	36.33	-1.25%	10,850
Feb 20, 2026	36.90	37.06	36.78	36.87	36.79	0.24%	4,732
Feb 19, 2026	36.81	36.82	36.68	36.78	36.70	0.01%	4,379
Feb 18, 2026	36.71	36.98	36.71	36.78	36.70	0.68%	8,886
Feb 17, 2026	36.53	36.69	36.41	36.53	36.45	-0.27%	4,441
Feb 13, 2026	36.75	36.90	36.63	36.63	36.55	0.53%	8,403
Feb 12, 2026	36.98	36.98	36.44	36.44	36.35	-1.55%	8,016
Feb 11, 2026	36.95	37.10	36.90	37.01	36.93	-0.12%	6,033
Feb 10, 2026	37.10	37.25	37.06	37.06	36.97	-0.25%	10,662
Feb 9, 2026	36.80	37.17	36.80	37.15	37.06	1.09%	7,101
Feb 6, 2026	36.29	36.75	36.29	36.75	36.66	2.02%	12,317
Feb 5, 2026	36.24	36.30	35.91	36.02	35.94	-1.59%	13,674
Feb 4, 2026	36.82	36.82	36.37	36.60	36.52	-1.03%	7,229
Feb 3, 2026	37.51	37.58	36.69	36.98	36.90	-1.33%	17,794
Feb 2, 2026	37.64	37.64	37.47	37.48	37.39	0.08%	19,443
Jan 30, 2026	37.54	37.59	37.27	37.45	37.36	-0.99%	8,583
Jan 29, 2026	38.03	38.03	37.35	37.82	37.74	-0.34%	15,651
Jan 28, 2026	38.06	38.06	37.88	37.95	37.87	-0.23%	49,880
Jan 27, 2026	38.04	38.11	37.97	38.04	37.95	0.87%	13,760
Jan 26, 2026	37.50	37.81	37.50	37.71	37.63	0.68%	29,304
Jan 23, 2026	37.57	37.57	37.43	37.46	37.37	0.57%	4,070
Jan 22, 2026	37.20	37.43	37.20	37.25	37.16	0.60%	10,342
Jan 21, 2026	36.76	37.06	36.67	37.02	36.94	0.82%	8,318
Jan 20, 2026	36.96	37.08	36.67	36.72	36.64	-1.92%	11,558
Jan 16, 2026	37.47	37.61	37.36	37.44	37.36	0.02%	4,475
Jan 15, 2026	37.55	37.68	37.43	37.43	37.35	0.06%	7,285
Jan 14, 2026	37.36	37.41	37.22	37.41	37.32	-0.39%	11,742
Jan 13, 2026	37.84	37.84	37.45	37.56	37.47	-0.47%	8,820
Jan 12, 2026	37.75	37.79	37.68	37.73	37.65	0.16%	11,468
Jan 9, 2026	37.56	37.76	37.52	37.67	37.59	0.84%	8,945
Jan 8, 2026	37.40	37.45	37.30	37.36	37.27	-0.24%	9,658
Jan 7, 2026	37.62	37.75	37.45	37.45	37.36	-0.29%	35,555
Jan 6, 2026	37.26	37.63	37.26	37.56	37.47	1.10%	5,252
Jan 5, 2026	37.09	37.19	37.05	37.15	37.07	1.28%	14,692
Jan 2, 2026	36.96	36.96	36.54	36.68	36.60	0.05%	5,767
Dec 31, 2025	36.97	36.97	36.66	36.66	36.58	-0.87%	6,054
Dec 30, 2025	36.88	37.07	36.88	36.98	36.90	0.28%	1,954
Dec 29, 2025	37.08	37.13	36.85	36.88	36.80	-0.39%	7,730
Dec 26, 2025	37.07	37.11	37.03	37.03	36.94	-0.21%	1,541
Dec 24, 2025	36.97	37.10	36.97	37.10	37.02	0.47%	2,005
Dec 23, 2025	36.75	37.09	36.75	36.93	36.85	0.14%	4,569
Dec 22, 2025	36.71	36.88	36.47	36.88	36.80	1.04%	8,776
Dec 19, 2025	36.26	36.72	36.26	36.50	36.42	0.72%	7,140
Dec 18, 2025	36.33	36.47	36.24	36.24	36.04	1.03%	6,098
Dec 17, 2025	36.38	36.47	35.87	35.87	35.68	-1.24%	6,235
Dec 16, 2025	36.43	36.55	36.12	36.32	36.12	-0.30%	5,954
Dec 15, 2025	36.61	36.63	36.41	36.43	36.23	-0.05%	9,701
Dec 12, 2025	36.99	36.99	36.38	36.45	36.25	-1.35%	4,687
Dec 11, 2025	36.74	37.03	36.74	36.95	36.75	-0.14%	3,754
Dec 10, 2025	36.75	37.12	36.66	37.00	36.80	0.84%	6,589
Dec 9, 2025	36.88	36.94	36.69	36.69	36.49	-0.08%	4,164
Dec 8, 2025	36.87	36.90	36.69	36.72	36.52	-0.46%	4,740
Dec 5, 2025	37.04	37.11	36.84	36.89	36.69	0.10%	46,360
Dec 4, 2025	36.71	37.00	36.70	36.85	36.65	0.39%	36,513
Dec 3, 2025	36.44	36.83	36.15	36.71	36.51	0.56%	58,128