Xtrackers US National Critical Technologies ETF (CRTC)

Last Price41.35

Change+0.09 (0.22%)

NYSE · Last Trade: Sep 30th, 10:49 PM EDT

Historical Prices For Xtrackers US National Critical Technologies ETF (CRTC)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	41.65	41.65	41.33	41.35	58,852	41.35
9/29/2026	41.21	41.46	41.07	41.26	426,283	41.26
9/28/2026	41.22	41.34	41.19	41.26	1,281	41.26
9/25/2026	41.69	41.69	41.41	41.46	7,273	41.46
9/24/2026	41.27	41.55	41.27	41.45	4,963	41.45
9/23/2026	41.43	41.52	41.27	41.33	4,068	41.33
9/22/2026	41.41	41.65	41.41	41.57	4,008	41.57
9/21/2026	41.41	41.62	41.39	41.55	21,638	41.55
9/18/2026	40.92	40.92	40.48	40.64	3,063	40.64
9/17/2026	41.02	41.05	40.75	40.92	4,784	40.77
9/16/2026	40.82	40.90	40.27	40.42	7,367	40.28
9/15/2026	40.66	40.80	40.58	40.64	4,511	40.50
9/14/2026	40.51	40.80	40.46	40.66	5,467	40.52
9/11/2026	40.45	40.79	40.45	40.67	34,047	40.53
9/10/2026	40.39	40.44	40.16	40.21	4,439	40.08
9/09/2026	40.79	40.79	40.69	40.74	11,434	40.60
9/08/2026	40.85	40.90	40.79	40.79	4,256	40.65
9/04/2026	40.97	41.04	40.94	40.99	5,566	40.85
9/03/2026	40.88	41.13	40.88	41.07	3,863	40.92
9/02/2026	40.45	40.64	40.45	40.53	5,041	40.39
9/01/2026	40.64	40.64	40.38	40.41	3,630	40.27
8/31/2026	41.03	41.04	40.79	40.93	8,714	40.79
8/28/2026	41.17	41.21	41.06	41.15	4,414	41.00
8/27/2026	41.30	41.39	41.25	41.35	4,702	41.20
8/26/2026	40.87	40.93	40.72	40.84	9,063	40.70
8/25/2026	40.84	40.86	40.62	40.82	3,601	40.68
8/24/2026	40.66	40.71	40.59	40.64	3,146	40.50
8/21/2026	40.73	40.93	40.70	40.82	8,528	40.68
8/20/2026	40.74	40.81	40.48	40.56	4,560	40.42
8/19/2026	40.83	41.03	40.83	40.96	4,056	40.82
8/18/2026	41.00	41.00	40.81	40.84	3,934	40.70
8/17/2026	41.28	41.28	41.11	41.12	3,829	40.98
8/14/2026	41.43	41.46	41.34	41.39	3,161	41.24
8/13/2026	41.35	41.51	41.34	41.51	1,511	41.37
8/12/2026	41.24	41.30	41.20	41.26	5,763	41.12
8/11/2026	41.34	41.34	41.19	41.19	13,401	41.05
8/10/2026	40.92	41.35	40.92	41.22	8,123	41.07
8/07/2026	40.91	40.95	40.76	40.91	4,740	40.77
8/06/2026	40.52	40.55	40.36	40.54	8,490	40.40
8/05/2026	41.15	41.15	40.66	40.66	8,419	40.52
8/04/2026	40.15	40.84	40.15	40.73	5,730	40.59
8/03/2026	39.91	39.99	39.91	39.99	1,951	39.85
7/31/2026	38.98	39.23	38.86	39.07	7,317	38.93
7/30/2026	38.34	38.68	38.34	38.68	3,377	38.55
7/29/2026	38.21	38.30	37.93	37.93	4,973	37.80
7/28/2026	38.62	38.63	38.49	38.53	7,503	38.39
7/27/2026	38.48	38.61	38.35	38.46	4,836	38.33
7/24/2026	38.37	38.63	38.35	38.35	4,495	38.22
7/23/2026	38.55	38.55	38.22	38.29	6,776	38.15
7/22/2026	38.63	38.85	38.61	38.67	10,696	38.54
7/21/2026	38.82	38.94	38.72	38.79	12,681	38.66
7/20/2026	38.77	38.82	38.67	38.67	4,247	38.54
7/17/2026	38.62	38.84	38.59	38.65	6,067	38.52
7/16/2026	39.17	39.19	38.92	38.97	14,797	38.83
7/15/2026	39.22	39.30	38.97	39.16	75,509	39.02
7/14/2026	39.05	39.30	39.04	39.18	9,281	39.05
7/13/2026	39.15	39.31	39.04	39.06	4,830	38.92
7/10/2026	39.33	39.33	39.11	39.31	4,125	39.17
7/09/2026	38.79	39.08	38.78	39.06	104,059	38.93
7/08/2026	38.67	38.81	38.45	38.78	14,311	38.65
7/07/2026	39.08	39.17	38.85	38.98	17,565	38.84
7/06/2026	39.10	39.34	39.05	39.21	16,609	39.07
7/02/2026	39.08	39.08	38.62	38.79	4,619	38.66
7/01/2026	38.98	39.23	38.94	38.94	4,183	38.80