Xtrackers US National Cri... (CRTC)
AMEX: CRTC
· Real-Time Price · USD
36.65
0.22 (0.62%)
At close: Oct 01, 2025, 1:26 PM
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.21 | 36.43 | 36.17 | 36.43 | 36.38 | 0.77% | 3,500 |
| Sep 29, 2025 | 36.16 | 36.30 | 36.05 | 36.15 | 36.15 | 0.44% | 7,541 |
| Sep 26, 2025 | 36.02 | 36.08 | 35.84 | 35.99 | 35.99 | 0.28% | 2,700 |
| Sep 25, 2025 | 35.98 | 36.07 | 35.75 | 35.89 | 35.89 | -0.72% | 9,200 |
| Sep 24, 2025 | 36.28 | 36.29 | 36.15 | 36.15 | 36.15 | -0.33% | 4,000 |
| Sep 23, 2025 | 36.61 | 36.61 | 36.22 | 36.27 | 36.27 | -1.01% | 3,600 |
| Sep 22, 2025 | 36.50 | 36.65 | 36.50 | 36.64 | 36.64 | 0.19% | 4,737 |
| Sep 19, 2025 | 36.59 | 36.59 | 36.35 | 36.57 | 36.57 | 0.30% | 7,438 |
| Sep 18, 2025 | 36.46 | 36.48 | 36.37 | 36.46 | 36.36 | 0.97% | 3,618 |
| Sep 17, 2025 | 36.26 | 36.27 | 36.01 | 36.11 | 36.01 | 0.00% | 8,500 |
| Sep 16, 2025 | 36.08 | 36.13 | 36.03 | 36.11 | 36.00 | -0.22% | 3,400 |
| Sep 15, 2025 | 35.87 | 36.27 | 35.87 | 36.19 | 36.08 | 0.98% | 6,913 |
| Sep 12, 2025 | 35.91 | 35.95 | 35.75 | 35.84 | 35.74 | -0.69% | 5,000 |
| Sep 11, 2025 | 36.13 | 36.15 | 36.01 | 36.09 | 35.98 | 0.78% | 5,625 |
| Sep 10, 2025 | 35.89 | 35.96 | 35.69 | 35.81 | 35.70 | 0.51% | 5,000 |
| Sep 9, 2025 | 35.51 | 35.63 | 35.46 | 35.63 | 35.53 | 0.42% | 9,939 |
| Sep 8, 2025 | 35.42 | 35.53 | 35.42 | 35.48 | 35.38 | 0.31% | 2,636 |
| Sep 5, 2025 | 35.23 | 35.40 | 35.23 | 35.37 | 35.26 | 0.37% | 249,101 |
| Sep 4, 2025 | 35.15 | 35.26 | 35.15 | 35.24 | 35.14 | 0.54% | 2,127 |
| Sep 3, 2025 | 34.88 | 35.05 | 34.80 | 35.05 | 34.95 | 0.49% | 3,732 |
Page 1 of 24