Get the Stockscreener App
34.29
0.49%
-0.1698
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 July 11, 2025, is $34.29.
- 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 37.67% to $34.29 now.
- The 52-week high stock price for CRTC is $35.01, representing a 2.09% increase from the current share price, occurred on November 19, 2024.
- The 52-week low stock price for CRTC is $25.78, indicating a -24.82% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $34.46 | $34.29 | $0.1657 | 5,943.0 | -0.49% |
| Jul 10, 2025 | $34.59 | $34.42 | $0.1687 | 4,690.0 | -0.08% |
| Jul 09, 2025 | $34.55 | $34.30 | $0.2471 | 4,601.0 | +0.65% |
| Jul 08, 2025 | $34.28 | $34.18 | $0.10 | 2,221.0 | +0.26% |
| Jul 07, 2025 | $34.33 | $34.12 | $0.2112 | 2,367.0 | -0.56% |
| Jul 03, 2025 | $34.45 | $34.37 | $0.0768 | 613.0 | +1.02% |
| Jul 02, 2025 | $34.07 | $33.88 | $0.195 | 5,780.0 | +0.29% |
| Jul 01, 2025 | $33.97 | $33.78 | $0.189 | 4,953.0 | -0.24% |
| Jun 30, 2025 | $34.01 | $33.91 | $0.0979 | 4,188.0 | +0.65% |
| Jun 27, 2025 | $33.95 | $33.64 | $0.308 | 5,203.0 | +0.34% |
| Jun 26, 2025 | $33.72 | $33.41 | $0.31 | 4,188.0 | +1.09% |
| Jun 25, 2025 | $33.45 | $33.29 | $0.159 | 5,009.0 | +0.02% |
| Jun 24, 2025 | $33.37 | $33.10 | $0.27 | 6,359.0 | +1.29% |
| Jun 23, 2025 | $32.90 | $32.68 | $0.215 | 11,857.0 | +0.64% |
| Jun 20, 2025 | $32.82 | $32.66 | $0.165 | 2,821.0 | -1.02% |
| Jun 18, 2025 | $33.28 | $33.01 | $0.2654 | 5,191.0 | -0.29% |
| Jun 17, 2025 | $33.40 | $33.11 | $0.2923 | 5,882.0 | -0.81% |
| Jun 16, 2025 | $33.45 | $33.26 | $0.1934 | 7,149.0 | +1.11% |
| Jun 13, 2025 | $33.34 | $33.01 | $0.3299 | 3,953.0 | -0.86% |
| Jun 12, 2025 | $33.38 | $33.27 | $0.11 | 2,292.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $34.59 | $33.78 | $0.8087 | 37,111.0 | +0.83% |
| Jun, 2025 | $34.01 | $31.97 | $2.04 | 90,058.0 | +5.86% |
| May, 2025 | $32.27 | $30.09 | $2.18 | 309,534.0 | +8.56% |
| 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% |
0.64%
Cap:
|
Volume (24h):