Xtrackers US National Cri... (CRTC)
AMEX: CRTC
· Real-Time Price · USD
35.15
0.00 (0.00%)
At close: Aug 19, 2025, 9:42 AM
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 35.07 | 35.19 | 35.04 | 35.15 | 35.15 | -0.17% | 4,754 |
| Aug 15, 2025 | 35.07 | 35.31 | 35.07 | 35.21 | 35.21 | 0.26% | 5,100 |
| Aug 14, 2025 | 35.08 | 35.28 | 34.50 | 35.12 | 35.12 | -0.28% | 19,900 |
| Aug 13, 2025 | 35.36 | 35.36 | 35.14 | 35.22 | 35.22 | 0.06% | 3,100 |
| Aug 12, 2025 | 35.13 | 35.21 | 35.06 | 35.20 | 35.20 | 1.15% | 8,042 |
| Aug 11, 2025 | 34.98 | 34.98 | 34.80 | 34.80 | 34.80 | -0.54% | 3,400 |
| Aug 8, 2025 | 35.00 | 35.04 | 34.94 | 34.99 | 34.99 | 0.32% | 185,800 |
| Aug 7, 2025 | 34.85 | 34.88 | 34.80 | 34.88 | 34.88 | -0.17% | 3,016 |
| Aug 6, 2025 | 34.75 | 34.98 | 34.74 | 34.94 | 34.94 | 0.60% | 7,318 |
| Aug 5, 2025 | 34.95 | 34.95 | 34.66 | 34.73 | 34.73 | -0.69% | 1,512 |
| Aug 4, 2025 | 34.83 | 35.01 | 34.82 | 34.97 | 34.97 | 1.54% | 3,800 |
| Aug 1, 2025 | 34.51 | 34.57 | 34.24 | 34.44 | 34.44 | -1.54% | 4,713 |
| Jul 31, 2025 | 35.23 | 35.38 | 34.97 | 34.98 | 34.98 | 0.00% | 6,109 |
| Jul 30, 2025 | 35.17 | 35.17 | 34.75 | 34.98 | 34.98 | -0.14% | 5,600 |
| Jul 29, 2025 | 35.11 | 35.20 | 34.95 | 35.03 | 35.03 | -0.37% | 6,305 |
| Jul 28, 2025 | 35.22 | 35.22 | 35.06 | 35.16 | 35.16 | 0.00% | 174,200 |
| Jul 25, 2025 | 35.12 | 35.27 | 35.12 | 35.16 | 35.16 | 0.09% | 3,701 |
| Jul 24, 2025 | 35.09 | 35.22 | 35.06 | 35.13 | 35.13 | 0.40% | 3,400 |
| Jul 23, 2025 | 34.85 | 34.99 | 34.85 | 34.99 | 34.99 | 1.01% | 2,100 |
| Jul 22, 2025 | 34.66 | 34.71 | 34.52 | 34.64 | 34.64 | -0.09% | 3,700 |