Xtrackers US National Critical Technologies ETF CRTC
39.86 USD -0.33 (-0.82%)
Regular-session close
39.86 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
39.62 Day range 39.86
34.52 52-week range 42.23
- YTD
- +8.72%
- 1 year
- +9.74%
CRTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.63 | 39.86 | 39.62 | 39.80 | -0.39 | -0.97% | 4,647 |
| Nov 12, 2026 | 40.04 | 40.42 | 40.04 | 40.19 | -0.08 | -0.20% | 8,000 |
| Nov 11, 2026 | 40.10 | 40.41 | 40.08 | 40.27 | +0.49 | +1.23% | 6,100 |
| Nov 10, 2026 | 39.96 | 39.96 | 39.51 | 39.78 | -0.19 | -0.48% | 15,200 |
| Nov 9, 2026 | 39.44 | 40.04 | 39.44 | 39.97 | +1.12 | +2.88% | 9,900 |
| Nov 6, 2026 | 38.82 | 39.10 | 38.82 | 38.85 | +0.23 | +0.60% | 13,300 |
| Nov 5, 2026 | 40.02 | 40.02 | 38.53 | 38.62 | -1.77 | -4.38% | 25,900 |
| Nov 4, 2026 | 40.57 | 40.71 | 40.11 | 40.39 | +0.36 | +0.90% | 17,600 |
| Nov 3, 2026 | 39.86 | 40.31 | 39.86 | 40.03 | +0.31 | +0.78% | 19,100 |
| Nov 2, 2026 | 40.26 | 40.70 | 39.71 | 39.72 | -0.56 | -1.39% | 25,400 |
| Oct 30, 2026 | 40.71 | 40.75 | 38.36 | 40.28 | -0.80 | -1.95% | 42,200 |
| Oct 29, 2026 | 41.08 | 41.23 | 40.85 | 41.08 | -0.41 | -0.99% | 46,500 |
| Oct 28, 2026 | 41.26 | 41.50 | 41.26 | 41.49 | +0.27 | +0.66% | 9,600 |
| Oct 27, 2026 | 41.25 | 41.42 | 41.18 | 41.22 | +0.11 | +0.27% | 49,700 |
| Oct 26, 2026 | 40.96 | 41.26 | 40.96 | 41.11 | +0.46 | +1.13% | 29,700 |
| Oct 23, 2026 | 40.43 | 40.85 | 40.41 | 40.65 | -0.02 | -0.05% | 98,900 |
| Oct 22, 2026 | 41.49 | 41.49 | 40.44 | 40.67 | -0.92 | -2.21% | 339,200 |
| Oct 21, 2026 | 41.36 | 41.60 | 41.26 | 41.59 | +0.30 | +0.73% | 80,500 |
| Oct 20, 2026 | 41.22 | 41.46 | 41.14 | 41.29 | +0.07 | +0.17% | 16,900 |
| Oct 19, 2026 | 41.25 | 41.49 | 41.20 | 41.22 | +0.19 | +0.46% | 10,900 |
| Oct 16, 2026 | 42.03 | 42.03 | 40.98 | 41.03 | -0.77 | -1.84% | 50,500 |
| Oct 15, 2026 | 41.30 | 41.88 | 41.14 | 41.80 | +0.21 | +0.50% | 99,200 |
| Oct 14, 2026 | 42.31 | 42.31 | 41.56 | 41.59 | -0.64 | -1.52% | 26,900 |
| Oct 13, 2026 | 42.38 | 42.38 | 42.12 | 42.23 | +0.02 | +0.05% | 6,000 |
| Oct 12, 2026 | 42.21 | 42.40 | 42.11 | 42.21 | +0.04 | +0.09% | 22,100 |
| Oct 9, 2026 | 42.13 | 42.34 | 42.02 | 42.17 | +0.34 | +0.81% | 12,500 |
| Oct 8, 2026 | 41.76 | 42.09 | 41.63 | 41.83 | -0.20 | -0.48% | 19,600 |
| Oct 7, 2026 | 42.07 | 42.15 | 41.85 | 42.03 | -0.16 | -0.38% | 22,800 |
| Oct 6, 2026 | 42.29 | 42.43 | 42.14 | 42.19 | +0.15 | +0.36% | 42,400 |
| Oct 5, 2026 | 41.82 | 42.08 | 41.76 | 42.04 | +0.35 | +0.84% | 22,400 |
| Oct 2, 2026 | 42.00 | 42.00 | 41.58 | 41.69 | +0.19 | +0.46% | 32,100 |
| Oct 1, 2026 | 41.60 | 41.60 | 41.19 | 41.50 | +0.15 | +0.36% | 91,600 |
| Sep 30, 2026 | 41.65 | 41.65 | 41.33 | 41.35 | +0.09 | +0.22% | 58,900 |
| Sep 29, 2026 | 41.21 | 41.46 | 41.07 | 41.26 | 0.00 | 0.00% | 426,300 |
| Sep 28, 2026 | 41.22 | 41.34 | 41.19 | 41.26 | -0.21 | -0.51% | 1,300 |
| Sep 25, 2026 | 41.69 | 41.69 | 41.40 | 41.47 | +0.02 | +0.05% | 7,300 |
| Sep 24, 2026 | 41.27 | 41.55 | 41.27 | 41.45 | +0.12 | +0.29% | 5,000 |
| Sep 23, 2026 | 41.43 | 41.53 | 41.27 | 41.33 | -0.24 | -0.58% | 4,100 |
| Sep 22, 2026 | 41.41 | 41.65 | 41.41 | 41.57 | +0.03 | +0.07% | 4,000 |
| Sep 21, 2026 | 41.40 | 41.62 | 41.39 | 41.54 | +0.90 | +2.21% | 21,600 |
| Sep 18, 2026 | 40.92 | 40.92 | 40.48 | 40.64 | -0.28 | -0.68% | 3,100 |
| Sep 17, 2026 | 41.02 | 41.05 | 40.75 | 40.92 | +0.50 | +1.24% | 4,800 |
| Sep 16, 2026 | 40.82 | 40.90 | 40.26 | 40.42 | -0.22 | -0.54% | 7,400 |
| Sep 15, 2026 | 40.65 | 40.80 | 40.58 | 40.64 | -0.02 | -0.05% | 4,500 |
| Sep 14, 2026 | 40.51 | 40.80 | 40.46 | 40.66 | -0.01 | -0.02% | 5,500 |
| Sep 11, 2026 | 40.45 | 40.79 | 40.45 | 40.67 | +0.45 | +1.12% | 34,000 |
| Sep 10, 2026 | 40.39 | 40.44 | 40.16 | 40.22 | -0.52 | -1.28% | 4,400 |
| Sep 9, 2026 | 40.79 | 40.79 | 40.69 | 40.74 | -0.05 | -0.12% | 11,400 |
| Sep 8, 2026 | 40.85 | 40.90 | 40.79 | 40.79 | -0.20 | -0.49% | 4,300 |
| Sep 4, 2026 | 40.97 | 41.04 | 40.94 | 40.99 | -0.08 | -0.19% | 5,600 |
| Sep 3, 2026 | 40.88 | 41.13 | 40.88 | 41.07 | +0.54 | +1.33% | 3,900 |
| Sep 2, 2026 | 40.45 | 40.64 | 40.45 | 40.53 | +0.12 | +0.30% | 5,000 |
| Sep 1, 2026 | 40.64 | 40.64 | 40.38 | 40.41 | -0.52 | -1.27% | 3,600 |
| Aug 31, 2026 | 41.03 | 41.04 | 40.79 | 40.93 | -0.22 | -0.53% | 8,700 |
| Aug 28, 2026 | 41.17 | 41.21 | 41.06 | 41.15 | -0.20 | -0.48% | 4,400 |
| Aug 27, 2026 | 41.30 | 41.39 | 41.25 | 41.35 | +0.51 | +1.25% | 4,700 |
| Aug 26, 2026 | 40.87 | 40.93 | 40.72 | 40.84 | +0.02 | +0.05% | 9,100 |
| Aug 25, 2026 | 40.84 | 40.86 | 40.62 | 40.82 | +0.18 | +0.44% | 3,600 |
| Aug 24, 2026 | 40.66 | 40.71 | 40.59 | 40.64 | -0.18 | -0.44% | 3,100 |
| Aug 21, 2026 | 40.73 | 40.93 | 40.70 | 40.82 | +0.26 | +0.64% | 8,500 |
| Aug 20, 2026 | 40.74 | 40.81 | 40.48 | 40.56 | -0.40 | -0.98% | 4,600 |
| Aug 19, 2026 | 40.83 | 41.03 | 40.83 | 40.96 | +0.12 | +0.29% | 4,100 |
| Aug 18, 2026 | 41.00 | 41.00 | 40.81 | 40.84 | -0.28 | -0.68% | 3,900 |
| Aug 17, 2026 | 41.28 | 41.28 | 41.11 | 41.12 | -0.27 | -0.65% | 3,800 |
| Aug 14, 2026 | 41.43 | 41.46 | 41.34 | 41.39 | -0.12 | -0.29% | 3,200 |
65 days, newest first. Daily bars as drawn on the CRTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.