Skip to main content

DBX ETF Trust Xtrackers US National Critical Technologies ETF (NY:CRTC)

30.13 +0.54 (+1.82%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 30.30 30.37 30.13 30.13 2,337 +0.54(+1.82%)
Apr 30, 2025 29.29 29.59 29.27 29.59 2,207 -0.19(-0.64%)
Apr 29, 2025 29.63 29.94 29.63 29.78 1,874 +0.20(+0.68%)
Apr 28, 2025 29.68 29.68 29.32 29.58 9,434 +0.09(+0.29%)
Apr 25, 2025 29.29 29.50 29.29 29.50 1,053 +0.26(+0.89%)
Apr 24, 2025 28.61 29.33 28.59 29.24 106,096 +0.64(+2.23%)
Apr 23, 2025 28.70 29.01 28.56 28.60 7,904 +0.53(+1.88%)
Apr 22, 2025 27.62 28.17 27.62 28.07 3,332 +0.58(+2.13%)
Apr 21, 2025 27.45 27.56 27.30 27.49 5,646 -0.56(-2.01%)
Apr 17, 2025 28.07 28.37 27.97 28.05 9,090 -0.01(-0.03%)
Apr 16, 2025 28.42 28.65 27.82 28.06 13,506 -0.55(-1.91%)
Apr 15, 2025 28.83 28.83 28.60 28.60 6,367 +0.02(+0.06%)
Apr 14, 2025 28.68 28.83 28.43 28.59 16,231 +0.21(+0.74%)
Apr 11, 2025 27.80 28.38 27.80 28.38 8,679 +0.48(+1.72%)
Apr 10, 2025 28.07 28.20 27.59 27.90 6,712 -1.12(-3.87%)
Apr 09, 2025 26.45 29.04 26.32 29.02 44,825 +2.47(+9.31%)
Apr 08, 2025 27.74 28.01 26.25 26.55 21,407 -0.49(-1.81%)
Apr 07, 2025 26.18 27.15 25.78 27.04 14,566 +0.04(+0.16%)
Apr 04, 2025 27.77 27.89 26.99 26.99 11,895 -1.85(-6.40%)
Apr 03, 2025 29.56 29.56 28.81 28.84 9,005 -1.35(-4.47%)
Apr 02, 2025 30.02 30.22 30.01 30.19 3,952 +0.19(+0.62%)
Apr 01, 2025 29.75 30.03 29.65 30.00 3,432 +0.11(+0.37%)
Mar 31, 2025 29.55 29.89 29.43 29.89 3,887 +0.00(+0.00%)
Mar 28, 2025 30.43 30.43 29.85 29.89 4,673 -0.57(-1.86%)
Mar 27, 2025 30.55 30.55 30.46 30.46 1,780 -0.21(-0.70%)
Mar 26, 2025 30.85 30.85 30.56 30.67 2,484 -0.39(-1.25%)
Mar 25, 2025 31.10 31.10 31.00 31.06 2,912 +0.01(+0.04%)
Mar 24, 2025 31.02 31.05 30.98 31.05 4,129 +0.55(+1.79%)
Mar 21, 2025 30.21 30.56 30.19 30.50 18,670 +0.00(+0.01%)
Mar 20, 2025 30.43 30.78 30.43 30.50 25,299 -0.19(-0.61%)
Mar 19, 2025 30.47 30.82 30.47 30.68 6,753 +0.31(+1.02%)
Mar 18, 2025 30.61 30.61 30.33 30.37 16,301 -0.40(-1.29%)
Mar 17, 2025 30.69 30.90 30.57 30.77 3,393 +0.27(+0.89%)
Mar 14, 2025 30.10 30.50 30.10 30.50 10,350 +0.74(+2.48%)
Mar 13, 2025 30.03 30.03 29.76 29.76 59,709 -0.47(-1.55%)
Mar 12, 2025 30.11 30.37 29.97 30.23 13,079 +0.23(+0.76%)
Mar 11, 2025 30.08 30.20 29.83 30.00 5,884 -0.16(-0.54%)
Mar 10, 2025 30.50 30.54 30.08 30.16 5,375 -0.78(-2.52%)
Mar 07, 2025 30.59 30.96 30.46 30.94 6,538 +0.27(+0.86%)
Mar 06, 2025 30.86 31.09 30.61 30.68 8,696 -0.69(-2.19%)
Mar 05, 2025 30.85 31.37 30.83 31.37 18,832 +0.47(+1.53%)
Mar 04, 2025 30.77 31.25 30.53 30.89 8,198 -0.20(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.