Get the Stockscreener App
32.12
0.33%
0.1057
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 November 21, 2024, is $32.12.
- 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 28.92% to $32.12 now.
- The 52-week high stock price for CRTC is $35.01, representing a 9.01% increase from the current share price, occurred on November 19, 2024.
- The 52-week low stock price for CRTC is $25.33, indicating a -21.12% decrease from the current share price, occurred on November 24, 2023.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $32.12 | $32.12 | $0.00 | 211.0 | +0.33% |
| Nov 20, 2024 | $32.01 | $31.79 | $0.2193 | 744.0 | +0.27% |
| Nov 19, 2024 | $35.01 | $31.80 | $3.21 | 3,548.0 | +0.30% |
| Nov 18, 2024 | $31.88 | $31.79 | $0.0878 | 5,435.0 | +0.31% |
| Nov 15, 2024 | $31.79 | $31.73 | $0.0599 | 306.0 | -1.74% |
| Nov 14, 2024 | $32.67 | $32.29 | $0.3782 | 1,617.0 | -1.06% |
| Nov 13, 2024 | $32.75 | $32.62 | $0.13 | 1,897.0 | +0.14% |
| Nov 12, 2024 | $32.61 | $32.59 | $0.0169 | 785.0 | -0.02% |
| Nov 11, 2024 | $32.61 | $32.60 | $0.0122 | 477.0 | +0.02% |
| Nov 08, 2024 | $32.59 | $32.57 | $0.0236 | 546.0 | -0.21% |
| Nov 07, 2024 | $32.66 | $32.53 | $0.1268 | 2,770.0 | +1.09% |
| Nov 06, 2024 | $32.37 | $32.20 | $0.17 | 4,798.0 | +2.09% |
| Nov 05, 2024 | $31.65 | $31.46 | $0.1865 | 4,173.0 | +1.18% |
| Nov 04, 2024 | $31.43 | $31.22 | $0.21 | 4,621.0 | -0.12% |
| Nov 01, 2024 | $31.54 | $31.32 | $0.2238 | 7,100.0 | +0.60% |
| Oct 31, 2024 | $31.18 | $31.12 | $0.0695 | 2,209.0 | -1.38% |
| Oct 30, 2024 | $31.64 | $31.57 | $0.0731 | 1,562.0 | +0.11% |
| Oct 29, 2024 | $31.61 | $31.49 | $0.12 | 3,132.0 | +0.06% |
| Oct 28, 2024 | $31.54 | $31.51 | $0.0272 | 1,837.0 | +0.15% |
| Oct 25, 2024 | $31.68 | $31.47 | $0.2136 | 2,398.0 | +0.08% |
| Oct 24, 2024 | $31.61 | $31.42 | $0.1876 | 3,098.0 | -0.29% |
| Oct 23, 2024 | $31.70 | $31.39 | $0.31 | 14,183.0 | -0.90% |
| Oct 22, 2024 | $31.82 | $31.73 | $0.086 | 2,634.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $35.01 | $31.22 | $3.79 | 39,028.0 | +3.16% |
| 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% |
1.02%
0.21%
Cap:
|
Volume (24h):