Get the Stockscreener App
30.24
0.97%
-0.2972
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 May 06, 2025, is $30.24.
- 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 21.40% to $30.24 now.
- The 52-week high stock price for CRTC is $35.01, representing a 15.77% increase from the current share price, occurred on November 19, 2024.
- The 52-week low stock price for CRTC is $25.78, indicating a -14.75% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| May 06, 2025 | $30.40 | $30.14 | $0.26 | 3,484.0 | -0.85% |
| May 05, 2025 | $30.71 | $30.21 | $0.50 | 10,625.0 | -0.23% |
| May 02, 2025 | $30.70 | $30.49 | $0.21 | 1,655.0 | +1.58% |
| May 01, 2025 | $30.37 | $30.13 | $0.237 | 2,337.0 | +1.82% |
| Apr 30, 2025 | $29.59 | $29.27 | $0.327 | 2,207.0 | -0.64% |
| Apr 29, 2025 | $29.94 | $29.63 | $0.3148 | 1,874.0 | +0.68% |
| Apr 28, 2025 | $29.68 | $29.32 | $0.3561 | 9,434.0 | +0.29% |
| Apr 25, 2025 | $29.50 | $29.29 | $0.2067 | 1,053.0 | +0.89% |
| Apr 24, 2025 | $29.33 | $28.59 | $0.74 | 106,096.0 | +2.23% |
| Apr 23, 2025 | $29.01 | $28.56 | $0.45 | 7,904.0 | +1.88% |
| Apr 22, 2025 | $28.17 | $27.62 | $0.55 | 3,332.0 | +2.13% |
| Apr 21, 2025 | $27.56 | $27.30 | $0.265 | 5,646.0 | -2.01% |
| Apr 17, 2025 | $28.37 | $27.97 | $0.4014 | 9,090.0 | -0.03% |
| Apr 16, 2025 | $28.65 | $27.82 | $0.8349 | 13,506.0 | -1.91% |
| Apr 15, 2025 | $28.83 | $28.60 | $0.2269 | 6,367.0 | +0.06% |
| Apr 14, 2025 | $28.83 | $28.43 | $0.40 | 16,231.0 | +0.74% |
| Apr 11, 2025 | $28.38 | $27.80 | $0.5766 | 8,679.0 | +1.72% |
| Apr 10, 2025 | $28.20 | $27.59 | $0.6019 | 6,712.0 | -3.87% |
| Apr 09, 2025 | $29.04 | $26.32 | $2.72 | 44,825.0 | +9.31% |
| Apr 08, 2025 | $28.01 | $26.25 | $1.76 | 21,407.0 | -1.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $30.71 | $30.13 | $0.577 | 18,101.0 | +2.31% |
| Apr, 2025 | $30.22 | $25.78 | $4.44 | 306,950.0 | -0.99% |
| Mar, 2025 | $31.94 | $29.43 | $2.51 | 151,630.0 | -5.67% |
| Feb, 2025 | $32.88 | $31.18 | $1.70 | 1,414,703.0 | -2.06% |
| Jan, 2025 | $32.97 | $30.95 | $2.02 | 376,028.0 | +3.62% |
Xtrackers Us National Critical Technologies Etf Stock (CRTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.00 | $31.11 | $1.89 | 53,724.0 | -3.75% |
| 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% |
0.39%
0.07%
Cap:
|
Volume (24h):