Get the Stockscreener App
31.55
0.76%
0.2365
After Hours:
31.62
0.0679
+0.22%
Xtrackers Us National Critical Technologies Etf Stock (CRTC) Price History
The historical daily chart and data for Xtrackers Us National Critical Technologies Etf stock (CRTC), show that the latest closing stock price as of December 20, 2024, is $31.55.
- Xtrackers Us National Critical Technologies Etf all-time high stock price is $35.01, occurred on November 19, 2024.
- The lowest Xtrackers Us National Critical Technologies Etf stock price recorded was $24.91 on November 16, 2023. Since then, Xtrackers Us National Critical Technologies Etf's stock price has risen over 26.66% to $31.55 now.
- The 52-week high stock price for CRTC is $35.01, representing a 10.96% increase from the current share price, occurred on November 19, 2024.
- The 52-week low stock price for CRTC is $26.32, indicating a -16.58% decrease from the current share price, occurred on January 05, 2024.
The table below shows more information about CRTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $31.62 | $31.15 | $0.473 | 4,915.0 | +0.76% |
| Dec 19, 2024 | $31.60 | $31.32 | $0.2844 | 4,236.0 | -0.26% |
| Dec 18, 2024 | $32.31 | $31.40 | $0.9121 | 3,752.0 | -2.71% |
| Dec 17, 2024 | $32.40 | $32.22 | $0.185 | 1,304.0 | -0.32% |
| Dec 16, 2024 | $32.48 | $32.38 | $0.1022 | 2,383.0 | -0.06% |
| Dec 13, 2024 | $32.45 | $32.34 | $0.11 | 3,831.0 | -0.59% |
| Dec 12, 2024 | $32.71 | $32.59 | $0.1221 | 639.0 | -0.72% |
| Dec 11, 2024 | $32.83 | $32.82 | $0.011 | 1,565.0 | +0.83% |
| Dec 10, 2024 | $32.69 | $32.55 | $0.1379 | 1,192.0 | -0.56% |
| Dec 09, 2024 | $32.74 | $32.74 | $0.00 | 102.0 | -0.64% |
| Dec 06, 2024 | $33.00 | $32.86 | $0.14 | 3,707.0 | +0.36% |
| Dec 05, 2024 | $33.00 | $32.83 | $0.1724 | 14,406.0 | -0.21% |
| Dec 04, 2024 | $32.90 | $32.88 | $0.0181 | 1,686.0 | +0.69% |
| Dec 03, 2024 | $32.67 | $32.67 | $0.00 | 102.0 | +0.10% |
| Dec 02, 2024 | $32.64 | $32.60 | $0.0407 | 675.0 | +0.09% |
| Nov 29, 2024 | $32.66 | $32.59 | $0.07 | 2,537.0 | +0.59% |
| Nov 27, 2024 | $32.54 | $32.39 | $0.15 | 665.0 | -0.63% |
| Nov 26, 2024 | $32.62 | $32.42 | $0.205 | 996.0 | +0.43% |
| Nov 25, 2024 | $32.59 | $32.36 | $0.2349 | 4,889.0 | +0.34% |
| Nov 22, 2024 | $32.41 | $32.31 | $0.10 | 7,262.0 | +0.31% |
Xtrackers Us National Critical Technologies Etf Stock (CRTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Us National Critical Technologies Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Us National Critical Technologies Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xtrackers Us National Critical Technologies Etf Stock (CRTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.00 | $31.15 | $1.85 | 49,410.0 | -3.25% |
| Nov, 2024 | $35.01 | $31.22 | $3.79 | 84,910.0 | +4.76% |
| Oct, 2024 | $32.12 | $31.12 | $1.00 | 53,386.0 | -0.90% |
| Sep, 2024 | $31.46 | $29.51 | $1.95 | 48,136.0 | +1.57% |
| Aug, 2024 | $30.94 | $28.55 | $2.39 | 90,209.0 | +1.13% |
| Jul, 2024 | $32.92 | $29.87 | $3.05 | 96,880.0 | +0.47% |
| Jun, 2024 | $30.67 | $29.29 | $1.38 | 132,653.0 | +3.52% |
| May, 2024 | $30.06 | $28.28 | $1.78 | 229,329.0 | +3.74% |
| Apr, 2024 | $29.65 | $27.82 | $1.83 | 20,313.0 | -4.51% |
| Mar, 2024 | $29.71 | $28.39 | $1.32 | 51,259.0 | +3.90% |
| Feb, 2024 | $28.59 | $27.54 | $1.05 | 38,214.0 | +3.77% |
| Jan, 2024 | $27.99 | $26.32 | $1.67 | 30,891.0 | +2.90% |
Xtrackers Us National Critical Technologies Etf Stock (CRTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.95 | $25.41 | $1.54 | 47,203.0 | +4.68% |
| Nov, 2023 | $25.58 | $24.91 | $0.67 | 8,903.0 | +0.00% |
1.17%
0.28%
Cap:
|
Volume (24h):