Xtrackers US National Cri... (CRTC)
AMEX: CRTC
· Real-Time Price · USD
35.91
0.28 (0.79%)
At close: Sep 10, 2025, 3:57 PM
35.81
-0.29%
After-hours: Sep 10, 2025, 05:49 PM EDT
CRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.89 | 35.96 | 35.69 | 35.81 | 35.91 | 0.51% | 4,953 |
| Sep 9, 2025 | 35.51 | 35.63 | 35.46 | 35.63 | 35.63 | 0.42% | 9,939 |
| Sep 8, 2025 | 35.42 | 35.53 | 35.42 | 35.48 | 35.48 | 0.31% | 2,636 |
| Sep 5, 2025 | 35.23 | 35.40 | 35.23 | 35.37 | 35.37 | 0.37% | 249,101 |
| Sep 4, 2025 | 35.15 | 35.26 | 35.15 | 35.24 | 35.24 | 0.54% | 2,127 |
| Sep 3, 2025 | 34.88 | 35.05 | 34.80 | 35.05 | 35.05 | 0.49% | 3,732 |
| Sep 2, 2025 | 34.57 | 34.88 | 34.53 | 34.88 | 34.88 | -0.82% | 5,812 |
| Aug 29, 2025 | 35.19 | 35.22 | 35.04 | 35.17 | 35.17 | -0.62% | 77,230 |
| Aug 28, 2025 | 35.18 | 35.40 | 35.18 | 35.39 | 35.39 | 0.54% | 1,100 |
| Aug 27, 2025 | 35.12 | 35.31 | 35.08 | 35.20 | 35.20 | 0.14% | 10,336 |
| Aug 26, 2025 | 35.04 | 35.15 | 34.94 | 35.15 | 35.15 | 0.34% | 4,836 |
| Aug 25, 2025 | 35.05 | 35.17 | 35.00 | 35.03 | 35.03 | -0.40% | 6,004 |
| Aug 22, 2025 | 35.23 | 35.23 | 35.09 | 35.17 | 35.17 | 1.53% | 2,700 |
| Aug 21, 2025 | 34.74 | 34.75 | 34.58 | 34.64 | 34.64 | -0.29% | 5,420 |
| Aug 20, 2025 | 35.49 | 35.49 | 34.45 | 34.74 | 34.74 | 0.09% | 2,900 |
| Aug 19, 2025 | 34.98 | 35.01 | 34.71 | 34.71 | 34.71 | -1.25% | 8,202 |
| Aug 18, 2025 | 35.07 | 35.19 | 35.04 | 35.15 | 35.15 | -0.17% | 4,800 |
| 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 |