Xtrackers US National Critical Technologies ETF (CRTC)

Last Price38.99

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 9:49 AM EDT

Historical Prices For Xtrackers US National Critical Technologies ETF (CRTC)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	38.73	38.99	38.67	38.99	3,302	38.99
6/29/2026	38.39	38.60	38.37	38.53	6,347	38.53
6/26/2026	37.76	38.01	37.76	38.00	4,891	38.00
6/25/2026	38.09	38.09	37.80	37.90	12,267	37.90
6/24/2026	38.07	38.10	37.56	37.70	7,651	37.70
6/23/2026	37.86	38.04	37.78	38.03	3,616	38.03
6/22/2026	38.69	38.69	38.20	38.40	6,616	38.40
6/18/2026	38.42	38.67	38.42	38.59	10,886	38.59
6/17/2026	38.87	38.97	38.18	38.31	124,566	38.26
6/16/2026	39.27	39.27	38.87	38.94	7,100	38.89
6/15/2026	39.08	39.35	39.08	39.14	5,738	39.09
6/12/2026	38.55	38.65	38.55	38.60	8,368	38.55
6/11/2026	37.65	38.35	37.65	38.35	5,193	38.31
6/10/2026	38.16	38.16	37.80	37.80	3,367	37.75
6/09/2026	38.21	38.46	38.21	38.38	3,816	38.33
6/08/2026	38.93	38.93	38.63	38.66	7,134	38.61
6/05/2026	39.28	39.28	38.46	38.55	6,025	38.50
6/04/2026	39.79	39.99	39.79	39.98	6,520	39.94
6/03/2026	39.86	39.88	39.64	39.72	20,604	39.67
6/02/2026	40.09	40.15	39.99	40.15	11,193	40.10
6/01/2026	39.83	40.33	39.83	40.23	8,659	40.18
5/29/2026	0.00	39.85	39.59	39.85	5,557	39.80
5/28/2026	38.94	39.40	38.94	39.39	5,677	39.34
5/27/2026	38.83	38.95	38.78	38.92	6,044	38.87
5/26/2026	38.99	39.15	38.98	39.04	3,333	38.99
5/22/2026	38.92	38.98	38.81	38.82	3,359	38.78
5/21/2026	38.34	38.57	38.22	38.57	6,877	38.52
5/20/2026	38.14	38.47	38.02	38.41	9,047	38.37
5/19/2026	38.04	38.22	38.02	38.06	8,018	38.01
5/18/2026	38.24	38.28	38.09	38.28	5,827	38.23
5/15/2026	38.33	38.40	38.19	38.19	5,237	38.14
5/14/2026	38.44	38.71	38.44	38.65	4,805	38.60
5/13/2026	38.13	38.31	38.09	38.31	11,367	38.27
5/12/2026	38.03	38.10	37.82	38.10	24,584	38.05
5/11/2026	38.23	38.32	38.17	38.23	11,804	38.18
5/08/2026	38.18	38.32	38.13	38.26	27,320	38.21
5/07/2026	38.33	38.43	38.08	38.15	25,914	38.10
5/06/2026	38.01	38.29	38.01	38.29	6,658	38.24
5/05/2026	38.00	38.09	37.84	37.94	4,638	37.89
5/04/2026	37.91	37.91	37.76	37.84	4,395	37.79
5/01/2026	37.88	37.97	37.84	37.87	5,195	37.83
4/30/2026	37.36	37.76	37.36	37.76	5,758	37.71
4/29/2026	37.41	37.45	37.38	37.43	8,512	37.38
4/28/2026	37.52	37.65	37.47	37.60	8,210	37.55
4/27/2026	37.91	38.03	37.87	37.91	4,395	37.86
4/24/2026	37.58	37.94	37.57	37.91	3,799	37.87
4/23/2026	37.70	37.84	37.42	37.65	18,046	37.60
4/22/2026	38.09	38.14	37.96	38.08	6,689	38.04
4/21/2026	38.00	38.00	37.74	37.74	9,811	37.69
4/20/2026	37.94	38.07	37.94	37.98	6,244	37.93
4/17/2026	38.18	38.18	37.96	38.01	6,163	37.97
4/16/2026	37.59	37.66	37.59	37.66	2,695	37.62
4/15/2026	37.43	37.60	37.41	37.59	6,281	37.54
4/14/2026	37.33	37.41	37.33	37.33	1,310	37.28
4/13/2026	36.63	36.87	36.63	36.87	2,227	36.83
4/10/2026	36.44	36.47	36.28	36.34	5,803	36.29
4/09/2026	36.38	36.58	36.34	36.54	4,278	36.49
4/08/2026	36.45	36.64	36.42	36.51	8,802	36.47
4/07/2026	35.53	35.79	35.45	35.79	3,238	35.74
4/06/2026	35.71	35.75	35.67	35.75	1,825	35.71
4/02/2026	35.49	35.71	35.49	35.70	2,972	35.65
4/01/2026	35.92	35.94	35.65	35.66	6,530	35.62