Xtrackers US National Critical Technologies ETF (CRTC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:22PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.39 | 28.64 | 28.39 | 28.55 | 28.55 | 700 |
| 01 May 2024 | 28.55 | 28.55 | 28.28 | 28.28 | 28.28 | 100 |
| 30 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
| 29 Apr 2024 | 28.86 | 28.86 | 28.81 | 28.84 | 28.84 | 400 |
| 26 Apr 2024 | 28.74 | 28.77 | 28.74 | 28.77 | 28.77 | 100 |
| 25 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 200 |
| 24 Apr 2024 | 28.65 | 28.65 | 28.48 | 28.54 | 28.54 | 1,600 |
| 23 Apr 2024 | 28.27 | 28.56 | 28.27 | 28.56 | 28.56 | 900 |
| 22 Apr 2024 | 28.15 | 28.15 | 28.14 | 28.14 | 28.14 | 300 |
| 19 Apr 2024 | 28.04 | 28.04 | 27.82 | 27.89 | 27.89 | 2,000 |
| 18 Apr 2024 | 28.12 | 28.14 | 28.12 | 28.14 | 28.14 | 1,000 |
| 17 Apr 2024 | 28.33 | 28.40 | 28.30 | 28.30 | 28.30 | 700 |
| 16 Apr 2024 | 28.65 | 28.66 | 28.53 | 28.53 | 28.53 | 700 |
| 15 Apr 2024 | 28.94 | 28.98 | 28.52 | 28.56 | 28.56 | 900 |
| 12 Apr 2024 | 29.11 | 29.11 | 28.85 | 28.85 | 28.85 | 100 |
| 11 Apr 2024 | 29.33 | 29.36 | 29.33 | 29.36 | 29.36 | 100 |
| 10 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 100 |
| 09 Apr 2024 | 29.26 | 29.41 | 29.24 | 29.41 | 29.41 | 1,000 |
| 08 Apr 2024 | 29.40 | 29.41 | 29.33 | 29.33 | 29.33 | 600 |
| 05 Apr 2024 | 29.08 | 29.42 | 29.08 | 29.39 | 29.39 | 1,100 |
| 04 Apr 2024 | 29.65 | 29.65 | 29.02 | 29.02 | 29.02 | 1,300 |
| 03 Apr 2024 | 29.46 | 29.49 | 29.30 | 29.30 | 29.30 | 7,100 |
| 02 Apr 2024 | 29.21 | 29.36 | 29.21 | 29.36 | 29.36 | 100 |
| 01 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
| 28 Mar 2024 | 29.63 | 29.71 | 29.58 | 29.68 | 29.68 | 13,000 |
| 27 Mar 2024 | 29.46 | 29.49 | 29.30 | 29.49 | 29.49 | 6,400 |
| 26 Mar 2024 | 29.45 | 29.48 | 29.30 | 29.30 | 29.30 | 3,400 |
| 25 Mar 2024 | 29.42 | 29.44 | 29.38 | 29.38 | 29.38 | 3,700 |
| 22 Mar 2024 | 29.42 | 29.46 | 29.40 | 29.42 | 29.42 | 2,800 |
| 21 Mar 2024 | 29.52 | 29.52 | 29.40 | 29.40 | 29.40 | 800 |
| 20 Mar 2024 | 29.08 | 29.35 | 29.08 | 29.27 | 29.27 | 2,200 |
| 19 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
| 18 Mar 2024 | 29.04 | 29.07 | 28.89 | 28.89 | 28.89 | 4,400 |
| 15 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 15 Mar 2024 | 0.057 Dividend | |||||
| 14 Mar 2024 | 29.13 | 29.13 | 29.07 | 29.07 | 29.02 | 400 |
| 13 Mar 2024 | 29.27 | 29.30 | 29.20 | 29.20 | 29.15 | 900 |
| 12 Mar 2024 | 28.98 | 29.20 | 28.98 | 29.20 | 29.15 | 400 |
| 11 Mar 2024 | 28.71 | 28.85 | 28.71 | 28.85 | 28.80 | 1,000 |
| 08 Mar 2024 | 29.29 | 29.29 | 28.90 | 28.90 | 28.84 | 600 |
| 07 Mar 2024 | 28.95 | 29.13 | 28.95 | 29.13 | 29.07 | 1,500 |
| 06 Mar 2024 | 28.82 | 28.83 | 28.75 | 28.76 | 28.70 | 3,100 |
| 05 Mar 2024 | 28.67 | 28.67 | 28.39 | 28.50 | 28.45 | 1,500 |
| 04 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.75 | 100 |
| 01 Mar 2024 | 28.70 | 28.84 | 28.62 | 28.84 | 28.79 | 3,200 |
| 29 Feb 2024 | 28.57 | 28.59 | 28.42 | 28.57 | 28.51 | 1,300 |
| 28 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 100 |
| 27 Feb 2024 | 28.47 | 28.51 | 28.46 | 28.50 | 28.44 | 700 |
| 26 Feb 2024 | 28.55 | 28.55 | 28.50 | 28.50 | 28.44 | 400 |
| 23 Feb 2024 | 28.50 | 28.57 | 28.50 | 28.57 | 28.51 | 100 |
| 22 Feb 2024 | 28.30 | 28.52 | 28.30 | 28.47 | 28.41 | 2,000 |
| 21 Feb 2024 | 27.71 | 27.83 | 27.71 | 27.83 | 27.77 | 200 |
| 20 Feb 2024 | 27.86 | 27.88 | 27.85 | 27.88 | 27.83 | 900 |
| 16 Feb 2024 | 28.30 | 28.36 | 28.15 | 28.15 | 28.09 | 1,300 |
| 15 Feb 2024 | 28.19 | 28.31 | 28.19 | 28.28 | 28.23 | 1,800 |
| 14 Feb 2024 | 28.13 | 28.20 | 28.02 | 28.20 | 28.15 | 2,900 |
| 13 Feb 2024 | 27.88 | 27.98 | 27.78 | 27.86 | 27.81 | 2,300 |
| 12 Feb 2024 | 28.40 | 28.50 | 28.36 | 28.36 | 28.30 | 600 |
| 09 Feb 2024 | 28.35 | 28.44 | 28.35 | 28.44 | 28.39 | 18,800 |
| 08 Feb 2024 | 28.15 | 28.24 | 28.15 | 28.17 | 28.11 | 900 |
| 07 Feb 2024 | 28.21 | 28.21 | 28.16 | 28.16 | 28.10 | 400 |
| 06 Feb 2024 | 28.03 | 28.03 | 27.95 | 27.98 | 27.93 | 700 |
| 05 Feb 2024 | 27.99 | 28.04 | 27.88 | 28.04 | 27.98 | 700 |
| 02 Feb 2024 | 27.83 | 28.08 | 27.83 | 28.08 | 28.03 | 300 |
| 01 Feb 2024 | 27.58 | 27.80 | 27.54 | 27.77 | 27.72 | 1,700 |
| 31 Jan 2024 | 27.74 | 27.80 | 27.49 | 27.53 | 27.48 | 3,600 |
| 30 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.92 | 400 |
| 29 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.94 | 100 |
| 26 Jan 2024 | 27.69 | 27.76 | 27.69 | 27.76 | 27.71 | 600 |
| 25 Jan 2024 | 27.70 | 27.72 | 27.70 | 27.70 | 27.65 | 16,500 |
| 24 Jan 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.42 | 200 |
| 23 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.41 | 100 |
| 22 Jan 2024 | 27.41 | 27.41 | 27.33 | 27.33 | 27.28 | 800 |
| 19 Jan 2024 | 27.06 | 27.26 | 27.06 | 27.26 | 27.21 | 600 |
| 18 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.90 | 100 |
| 17 Jan 2024 | 26.69 | 26.75 | 26.69 | 26.75 | 26.70 | 400 |
| 16 Jan 2024 | 27.00 | 27.00 | 26.87 | 26.87 | 26.82 | 1,700 |
| 12 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.02 | 100 |
| 11 Jan 2024 | 26.89 | 26.99 | 26.89 | 26.99 | 26.94 | 1,300 |
| 10 Jan 2024 | 27.01 | 27.06 | 26.96 | 26.96 | 26.91 | 300 |
| 09 Jan 2024 | 26.67 | 26.78 | 26.67 | 26.78 | 26.73 | 500 |
| 08 Jan 2024 | 26.62 | 26.86 | 26.62 | 26.86 | 26.81 | 200 |
| 05 Jan 2024 | 26.32 | 26.50 | 26.32 | 26.43 | 26.38 | 1,100 |
| 04 Jan 2024 | 26.46 | 26.46 | 26.37 | 26.37 | 26.32 | 1,700 |
| 03 Jan 2024 | 26.51 | 26.53 | 26.39 | 26.39 | 26.34 | 700 |
| 02 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.49 | 100 |
| 29 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.70 | 100 |
| 28 Dec 2023 | 26.95 | 26.95 | 26.82 | 26.82 | 26.77 | 1,000 |
| 27 Dec 2023 | 26.84 | 26.89 | 26.79 | 26.83 | 26.78 | 9,300 |
| 26 Dec 2023 | 26.85 | 26.86 | 26.83 | 26.83 | 26.78 | 300 |
| 22 Dec 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.64 | 100 |
| 21 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.55 | 100 |
| 20 Dec 2023 | 26.71 | 26.71 | 26.35 | 26.36 | 26.30 | 2,700 |
| 19 Dec 2023 | 26.62 | 26.71 | 26.62 | 26.71 | 26.66 | 3,400 |
| 18 Dec 2023 | 26.54 | 26.62 | 26.54 | 26.55 | 26.50 | 6,200 |
| 15 Dec 2023 | 26.38 | 26.40 | 26.30 | 26.37 | 26.32 | 5,600 |
| 15 Dec 2023 | 0.044 Dividend | |||||
| 14 Dec 2023 | 26.43 | 26.43 | 26.35 | 26.35 | 26.26 | 1,200 |
| 13 Dec 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.15 | 100 |
| 12 Dec 2023 | 25.78 | 25.91 | 25.78 | 25.91 | 25.82 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.