Dark

CRIT
Optica Rare Earths & Critical Materials ETF
stock NYSE

Inactive

Mar 18, 2025

16.08USD-0.504%(-0.08)2,305

Pre-market

0.00USD-100.000%(-16.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-18	16.24000	16.2400	16.0773	16.0773	-0.504%	2,305	0.000%
2025-03-17	16.25000	16.2500	16.1500	16.1587	-0.255%	848	-0.504%
2025-03-14	16.23000	16.2300	16.1206	16.2000	+0.099%	1,639	-0.757%
2025-03-13	16.15270	16.1839	16.1200	16.1839	+0.490%	416	-0.659%
2025-03-12	15.90000	16.1050	15.9000	16.1050	+0.987%	893	-0.172%
2025-03-11	15.81050	16.0300	15.7900	15.9476	+0.902%	1,084	+0.813%
2025-03-10	15.62000	15.8050	15.6200	15.8050	-2.828%	1,114	+1.723%
2025-03-07	16.19000	16.2650	16.1500	16.2650	+1.074%	446	-1.154%
2025-03-06	16.29000	16.5100	16.0921	16.0921	-1.154%	4,055	-0.092%
2025-03-05	15.73000	16.2799	15.7300	16.2799	+5.886%	2,023	-1.244%
2025-03-04	15.30000	15.5400	15.0100	15.3750	+1.185%	3,437	+4.568%
2025-03-03	15.78000	15.9700	15.1950	15.1950	-1.745%	2,144	+5.807%
2025-02-28	15.45000	15.5000	15.2900	15.4649	-1.687%	2,830	+3.960%
2025-02-27	16.07000	16.0700	15.7302	15.7302	-1.251%	629	+2.207%
2025-02-26	16.21810	16.2181	15.9295	15.9295	-0.013%	1,205	+0.928%
2025-02-25	16.05000	16.0500	15.7600	15.9316	-1.205%	12,027	+0.915%
2025-02-24	16.07000	16.2600	15.9600	16.1259	+0.348%	1,299	-0.301%
2025-02-21	16.68000	16.6800	16.0700	16.0700	-3.541%	3,974	+0.045%
2025-02-20	16.71000	16.8250	16.6600	16.6600	+1.608%	2,760	-3.498%
2025-02-19	16.60000	16.6000	16.3211	16.3964	-2.373%	2,023	-1.946%
2025-02-18	16.79000	16.8000	16.7400	16.7949	+0.119%	2,070	-4.273%
2025-02-14	17.07000	17.0700	16.7750	16.7750	-1.168%	743	-4.159%
2025-02-13	16.97330	16.9733	16.9733	16.9733	+1.771%	238	-5.279%
2025-02-12	16.54000	16.6779	16.5400	16.6779	+0.725%	2,554	-3.601%
2025-02-11	16.68000	16.6800	16.5578	16.5578	-1.150%	1,906	-2.902%
2025-02-10	17.00000	17.0000	16.7505	16.7505	-0.014%	5,782	-4.019%
2025-02-07	16.84000	16.8400	16.7100	16.7529	+1.471%	796	-4.033%
2025-02-06	16.59000	16.7400	16.5100	16.5100	+0.376%	1,374	-2.621%
2025-02-05	16.43000	16.5100	16.4300	16.4481	-0.224%	1,720	-2.254%
2025-02-04	16.42000	16.4850	16.4200	16.4850	+3.485%	646	-2.473%
2025-02-03	15.68730	16.0100	15.6873	15.9299	-0.795%	547	+0.925%
2025-01-31	16.11000	16.1100	16.0575	16.0575	-1.879%	349	+0.123%
2025-01-30	16.28000	16.3650	16.2800	16.3650	+1.752%	465	-1.758%
2025-01-29	16.08330	16.0833	16.0833	16.0833	+0.696%	0	-0.037%
2025-01-28	16.30000	16.3000	15.9722	15.9722	-1.783%	777	+0.658%
2025-01-27	16.55000	16.5900	16.2500	16.2622	-3.208%	3,324	-1.137%
2025-01-24	17.05000	17.0500	16.7950	16.8011	-0.106%	1,282	-4.308%
2025-01-23	16.75000	16.8600	16.5480	16.8190	-0.049%	1,970	-4.410%
2025-01-22	16.96000	16.9600	16.8272	16.8272	-0.710%	619	-4.456%
2025-01-21	16.98000	16.9800	16.9475	16.9475	+0.705%	500	-5.135%
2025-01-17	16.72000	16.8289	16.7200	16.8289	+1.123%	696	-4.466%
2025-01-16	16.64200	16.6420	16.6420	16.6420	-0.422%	204	-3.393%
2025-01-15	16.76000	16.7600	16.7125	16.7125	+1.760%	489	-3.801%
2025-01-14	16.53000	16.5300	16.4234	16.4234	+0.379%	1,148	-2.107%
2025-01-13	16.22000	16.3614	16.2200	16.3614	+0.895%	583	-1.736%
2025-01-10	16.21630	16.2163	16.2163	16.2163	-1.004%	43	-0.857%
2025-01-08	16.25010	16.3808	16.1767	16.3808	+0.446%	704	-1.853%
2025-01-07	16.32000	16.3201	16.3080	16.3080	-0.467%	358	-1.415%
2025-01-06	16.57000	16.5700	16.3845	16.3845	+1.686%	1,043	-1.875%
2025-01-03	16.20000	16.2000	16.0400	16.1128	+0.266%	2,481	-0.220%
2025-01-02	16.04810	16.0700	16.0481	16.0700	+1.365%	542	+0.045%
2024-12-31	15.92000	15.9800	15.8536	15.8536	-0.135%	774	+1.411%
2024-12-30	16.02000	16.0200	15.8200	15.8751	-3.271%	9,614	+1.274%
2024-12-27	16.45000	16.4500	16.3801	16.4120	-0.894%	820	-2.039%
2024-12-26	15.50000	16.5600	15.5000	16.5600	+0.154%	9,546	-2.915%
2024-12-24	16.48580	16.5345	16.4858	16.5345	+0.116%	667	-2.765%
2024-12-23	16.36000	16.5399	16.3600	16.5153	+0.949%	2,330	-2.652%
2024-12-20	16.39500	16.4550	16.3400	16.3601	+1.141%	1,988	-1.729%
2024-12-19	16.45000	16.4500	16.1200	16.1756	-0.739%	2,705	-0.608%
2024-12-18	16.90000	16.9000	16.2960	16.2960	-3.843%	999	-1.342%
2024-12-17	16.88990	16.9473	16.8512	16.9473	-1.065%	1,666	-5.134%
2024-12-16	17.25290	17.2529	17.1298	17.1298	-1.666%	354	-6.144%
2024-12-13	17.59280	17.5928	17.4200	17.4200	-1.737%	728	-7.708%
2024-12-12	17.95000	17.9500	17.7280	17.7280	-1.947%	898	-9.311%
2024-12-11	18.09000	18.0900	18.0700	18.0800	-0.082%	812	-11.077%
2024-12-10	18.13000	18.1300	18.0700	18.0948	-0.687%	509	-11.150%
2024-12-09	18.35000	18.5800	18.2200	18.2200	+1.793%	15,642	-11.760%
2024-12-06	18.20000	18.2000	17.8990	17.8990	-1.475%	1,014	-10.178%
2024-12-05	18.20000	18.2500	18.1000	18.1670	-0.153%	1,486	-11.503%
2024-12-04	18.47000	18.4700	18.1700	18.1948	-1.096%	2,787	-11.638%
2024-12-03	18.48500	18.4850	18.3500	18.3964	+0.859%	2,937	-12.606%
2024-12-02	18.14000	18.2397	18.1400	18.2397	-0.126%	193	-11.855%
2024-11-29	18.21000	18.2628	18.2100	18.2628	+1.209%	464	-11.967%
2024-11-27	18.14000	18.1400	18.0447	18.0447	+0.350%	322	-10.903%
2024-11-26	17.98170	17.9817	17.9817	17.9817	-1.581%	214	-10.591%
2024-11-25	18.25000	18.2705	18.2500	18.2705	-0.043%	159	-12.004%
2024-11-22	18.23500	18.2783	18.2350	18.2783	-0.431%	503	-12.042%
2024-11-21	18.36000	18.3700	18.3500	18.3575	+0.369%	973	-12.421%
2024-11-20	18.34000	18.3900	18.2900	18.2900	-0.392%	972	-12.098%
2024-11-19	18.38000	18.3800	18.3619	18.3619	+1.207%	182	-12.442%
2024-11-18	18.14300	18.1430	18.1430	18.1430	+2.455%	148	-11.386%
2024-11-15	17.78500	17.7850	17.6300	17.7082	-0.038%	1,365	-9.210%
2024-11-14	17.80000	17.8407	17.6800	17.7150	-0.784%	2,178	-9.245%
2024-11-13	18.00871	18.0139	17.8550	17.8550	-1.116%	956	-9.956%
2024-11-12	17.88000	18.0566	17.8800	18.0566	-2.214%	3,173	-10.962%
2024-11-11	18.46010	18.4654	18.4300	18.4654	-1.413%	579	-12.933%
2024-11-08	19.02000	19.0200	18.6900	18.7300	-4.044%	1,710	-14.163%
2024-11-07	19.36000	19.5193	19.3600	19.5193	+3.826%	1,405	-17.634%
2024-11-06	18.57000	18.8000	18.2912	18.8000	-1.188%	5,209	-14.482%
2024-11-05	19.05000	19.0500	19.0261	19.0261	+1.981%	270	-15.499%
2024-11-04	18.74000	18.7400	18.6566	18.6566	+0.187%	772	-13.825%
2024-11-01	18.72000	18.8066	18.6217	18.6217	+0.698%	1,224	-13.664%
2024-10-31	18.49270	18.4927	18.4927	18.4927	-1.254%	97	-13.061%
2024-10-30	18.82000	18.8900	18.7275	18.7275	-1.440%	900	-14.151%
2024-10-29	19.12000	19.1200	18.9800	19.0012	-0.881%	926	-15.388%
2024-10-28	19.08000	19.1701	19.0800	19.1701	+1.408%	886	-16.133%
2024-10-25	18.99000	19.2400	18.8800	18.9040	-0.295%	1,602	-14.953%
2024-10-24	18.92000	18.9838	18.8600	18.9600	+0.415%	1,109	-15.204%
2024-10-23	19.00000	19.0000	18.8817	18.8817	-2.261%	891	-14.852%
2024-10-22	19.31000	19.3184	19.1200	19.3184	+1.011%	1,728	-16.777%
2024-10-21	19.12500	19.1250	19.1250	19.1250	-1.257%	175	-15.936%
2024-10-18	19.38000	19.3800	19.3685	19.3685	+1.477%	280	-16.993%
2024-10-17	19.18000	19.1800	19.0865	19.0865	-0.773%	866	-15.766%
2024-10-16	19.14000	19.2600	19.1400	19.2351	+1.383%	827	-16.417%
2024-10-15	19.03000	19.0400	18.9728	18.9728	-2.747%	828	-15.261%
2024-10-14	19.36000	19.5087	19.3600	19.5087	-0.401%	550	-17.589%
2024-10-11	19.63000	19.6700	19.5872	19.5872	+1.099%	393	-17.919%
2024-10-10	19.31500	19.3742	19.3150	19.3742	+1.078%	501	-17.017%
2024-10-09	19.00000	19.2699	18.9659	19.1676	-0.008%	1,724	-16.123%
2024-10-08	19.26000	19.2600	19.0500	19.1691	-3.244%	3,641	-16.129%
2024-10-07	19.83890	19.9000	19.8118	19.8118	+0.430%	1,416	-18.850%
2024-10-04	19.73000	19.7300	19.6600	19.7270	+1.830%	515	-18.501%
2024-10-03	19.49000	19.5550	19.3400	19.3724	-2.035%	6,480	-17.009%
2024-10-02	19.84000	19.8900	19.7748	19.7748	+0.925%	1,023	-18.698%
2024-10-01	19.44280	19.6494	19.4300	19.5936	+1.663%	1,050	-17.946%
2024-09-30	19.47990	19.5500	19.2731	19.2731	-1.933%	2,662	-16.582%
2024-09-27	19.63120	19.6530	19.6312	19.6530	+0.769%	460	-18.194%
2024-09-26	19.36000	19.6400	19.3600	19.5031	+4.940%	1,338	-17.565%
2024-09-25	18.74000	18.7600	18.5517	18.5850	-1.097%	1,175	-13.493%
2024-09-24	18.38000	18.7912	18.3800	18.7912	+6.206%	24,313	-14.442%
2024-09-23	17.57000	17.7600	17.5700	17.6932	+1.495%	881	-9.133%
2024-09-20	17.43250	17.4325	17.4325	17.4325	-0.917%	126	-7.774%
2024-09-19	17.70000	17.7000	17.5100	17.5939	+3.489%	1,092	-8.620%
2024-09-18	17.10000	17.3500	16.9883	17.0008	-0.218%	1,158	-5.432%
2024-09-17	17.03790	17.0379	17.0379	17.0379	+0.283%	110	-5.638%
2024-09-16	16.98980	16.9898	16.9898	16.9898	+1.079%	120	-5.371%
2024-09-13	16.80840	16.8084	16.8084	16.8084	+1.366%	44	-4.350%
2024-09-12	16.54000	16.5819	16.5400	16.5819	+2.693%	319	-3.043%
2024-09-11	15.96000	16.1471	15.9600	16.1471	+3.778%	201	-0.432%
2024-09-10	15.55930	15.5593	15.5593	15.5593	-0.503%	71	+3.329%
2024-09-09	15.75000	15.7500	15.6000	15.6380	+0.675%	10,213	+2.809%
2024-09-06	16.00000	16.0000	15.4500	15.5331	-3.190%	845	+3.503%
2024-09-05	16.14000	16.1400	16.0450	16.0450	-0.547%	746	+0.201%
2024-09-04	16.33000	16.3383	16.1333	16.1333	-0.011%	1,381	-0.347%
2024-09-03	16.01000	16.6800	16.0100	16.1350	-5.700%	3,278	-0.358%
2024-08-30	17.20000	17.2000	17.0430	17.1102	-0.396%	502	-6.037%
2024-08-29	17.17000	17.1782	17.1700	17.1782	+0.320%	390	-6.409%
2024-08-28	17.12340	17.1234	17.1234	17.1234	-2.801%	128	-6.109%
2024-08-27	17.61680	17.6168	17.6168	17.6168	+0.206%	100	-8.739%
2024-08-26	17.78000	17.7800	17.5805	17.5805	+0.117%	1,829	-8.550%
2024-08-23	18.30000	18.3000	17.3800	17.5600	+3.351%	3,265	-8.444%
2024-08-22	16.99070	16.9907	16.9907	16.9907	-2.688%	55	-5.376%
2024-08-21	17.40000	17.4600	17.3200	17.4600	+2.290%	1,115	-7.919%
2024-08-20	17.30200	17.3020	17.0200	17.0691	-0.934%	1,271	-5.810%
2024-08-19	17.05000	17.2400	17.0450	17.2300	+2.053%	1,997	-6.690%
2024-08-16	16.91000	16.9100	16.8834	16.8834	+0.264%	231	-4.775%
2024-08-15	16.70000	16.9300	16.7000	16.8389	+2.684%	1,021	-4.523%
2024-08-14	16.39000	16.3988	16.3900	16.3988	-0.940%	430	-1.961%
2024-08-13	16.41000	16.5544	16.4100	16.5544	+0.602%	738	-2.882%
2024-08-12	16.54000	16.5400	16.4200	16.4553	+0.425%	687	-2.297%
2024-08-09	16.55000	16.5500	16.3700	16.3856	+0.469%	10,258	-1.882%
2024-08-08	16.29000	16.3700	16.2900	16.3091	+2.897%	480	-1.421%
2024-08-07	16.38000	16.3800	15.8500	15.8500	-1.479%	830	+1.434%
2024-08-06	15.93000	16.2200	15.9300	16.0879	+0.947%	4,588	-0.066%
2024-08-05	15.60000	15.9400	15.6000	15.9369	-2.824%	2,223	+0.881%
2024-08-02	16.84000	16.8400	16.4000	16.4000	-2.965%	2,552	-1.968%
2024-08-01	17.04000	17.0400	16.9011	16.9011	-4.197%	476	-4.874%
2024-07-31	17.57020	17.7900	17.5702	17.6416	+3.392%	4,256	-8.867%
2024-07-30	17.11000	17.1100	17.0000	17.0629	-1.172%	2,236	-5.776%
2024-07-29	17.40000	17.4000	17.1800	17.2653	-1.207%	6,871	-6.881%
2024-07-26	17.53000	17.5300	17.4400	17.4763	+1.080%	611	-8.005%
2024-07-25	17.12000	17.3800	17.1200	17.2895	-0.230%	1,265	-7.011%
2024-07-24	17.59000	17.6001	17.2000	17.3293	-1.201%	1,420	-7.225%
2024-07-23	17.53000	17.5600	17.4300	17.5400	-1.876%	2,711	-8.339%
2024-07-22	17.94000	17.9400	17.8000	17.8754	-0.212%	1,849	-10.059%
2024-07-19	17.85000	17.9134	17.8500	17.9134	-0.497%	1,108	-10.250%
2024-07-18	18.50000	18.5000	18.0029	18.0029	-3.340%	5,200	-10.696%
2024-07-17	18.75570	18.7557	18.5801	18.6250	-2.538%	2,616	-13.679%
2024-07-16	19.05000	19.1291	19.0500	19.1100	-0.209%	4,975	-15.870%
2024-07-15	19.40000	19.4200	19.1500	19.1500	-1.870%	3,169	-16.045%
2024-07-12	19.59000	19.6799	19.5150	19.5150	+0.327%	3,167	-17.616%
2024-07-11	19.43000	19.5100	19.2800	19.4514	+0.925%	3,487	-17.346%
2024-07-10	19.14080	19.2731	19.1408	19.2731	+0.888%	1,167	-16.582%
2024-07-09	19.18830	19.1883	19.0800	19.1034	-0.607%	10,396	-15.841%
2024-07-08	19.31000	19.3277	19.2200	19.2200	-0.928%	1,027	-16.351%
2024-07-05	19.55000	19.5500	19.4000	19.4000	+0.613%	2,527	-17.127%
2024-07-03	18.99000	19.3800	18.9900	19.2818	+3.681%	5,769	-16.619%
2024-07-02	18.52500	18.5973	18.5000	18.5973	+0.592%	616	-13.550%
2024-07-01	18.60000	18.6000	18.4879	18.4879	+0.696%	704	-13.039%
2024-06-28	18.53510	18.5799	18.3602	18.3602	-0.349%	792	-12.434%
2024-06-27	18.56570	18.5657	18.3901	18.4245	-1.059%	3,992	-12.740%
2024-06-26	18.60000	18.6217	18.4800	18.6217	+0.355%	3,974	-13.664%
2024-06-25	18.55000	18.6500	18.5200	18.5558	-1.211%	834	-13.357%
2024-06-24	18.73600	18.9000	18.7300	18.7833	+0.841%	3,611	-14.406%
2024-06-21	18.63760	18.6376	18.5800	18.6266	-1.133%	3,649	-13.686%
2024-06-20	18.90000	18.9000	18.7200	18.8400	+1.265%	5,053	-14.664%
2024-06-18	18.46000	18.6046	18.4600	18.6046	+1.112%	3,855	-13.584%
2024-06-17	18.43000	18.4600	18.2500	18.4000	-0.594%	20,444	-12.623%
2024-06-14	18.69000	18.6900	18.4100	18.5100	-0.697%	31,378	-13.143%
2024-06-13	18.87000	18.8850	18.5701	18.6400	-1.947%	67,061	-13.748%
2024-06-12	19.43000	19.4500	18.8600	19.0101	+0.334%	177,592	-15.428%
2024-06-11	19.12000	19.1200	18.8308	18.9468	-2.772%	30,159	-15.145%
2024-06-10	19.45000	19.5450	19.4200	19.4869	+0.811%	11,719	-17.497%
2024-06-07	19.50000	19.6200	19.3100	19.3301	-2.815%	18,492	-16.828%
2024-06-06	19.73000	19.9000	19.6996	19.8901	+1.090%	11,511	-19.169%
2024-06-05	19.64000	19.7200	19.5900	19.6756	+0.335%	8,396	-18.288%
2024-06-04	19.92000	19.9200	19.4600	19.6100	-3.079%	16,369	-18.015%
2024-06-03	20.50000	20.5000	20.1201	20.2330	-0.963%	13,135	-20.539%
2024-05-31	20.57940	20.6000	20.2550	20.4297	-0.211%	5,885	-21.304%
2024-05-30	20.34000	20.5700	20.1600	20.4728	-0.642%	9,792	-21.470%
2024-05-29	20.50000	20.7400	20.5000	20.6050	-1.128%	5,887	-21.974%
2024-05-28	20.83000	20.9500	20.6701	20.8400	+1.733%	29,585	-22.854%
2024-05-24	20.36000	20.5800	20.3600	20.4850	+0.762%	28,039	-21.517%
2024-05-23	20.68000	20.6800	20.1210	20.3300	-0.538%	37,618	-20.918%
2024-05-22	21.00000	21.0000	20.4100	20.4400	-4.292%	43,405	-21.344%
2024-05-21	21.47000	21.6200	21.2700	21.3566	-1.671%	34,974	-24.720%
2024-05-20	21.35000	21.7300	21.3500	21.7195	+1.387%	20,922	-25.978%
2024-05-17	21.02000	21.4400	21.0200	21.4223	+2.820%	13,682	-24.951%
2024-05-16	20.80000	20.9287	20.7989	20.8348	-0.404%	6,477	-22.834%
2024-05-15	21.08000	21.0800	20.6450	20.9193	-0.165%	16,481	-23.146%
2024-05-14	20.81000	20.9600	20.7400	20.9538	+2.164%	25,046	-23.273%
2024-05-13	20.38000	20.5600	20.3800	20.5100	+0.474%	3,636	-21.612%
2024-05-10	20.57000	20.5700	20.3201	20.4132	+0.677%	6,348	-21.241%
2024-05-09	19.89000	20.3500	19.8900	20.2759	+2.249%	6,148	-20.707%
2024-05-08	19.86000	19.9100	19.6774	19.8300	-1.521%	6,559	-18.924%
2024-05-07	20.12000	20.2400	20.0701	20.1362	+0.699%	6,420	-20.157%
2024-05-06	19.94000	20.0499	19.8801	19.9965	+1.085%	4,440	-19.599%
2024-05-03	19.64000	19.8500	19.5901	19.7818	+1.358%	6,216	-18.727%
2024-05-02	19.31000	19.5800	19.2600	19.5167	+1.315%	13,907	-17.623%
2024-05-01	19.35020	19.5500	19.1600	19.2634	-0.086%	11,287	-16.540%
2024-04-30	19.64000	19.8083	19.2800	19.2800	-3.546%	22,435	-16.612%
2024-04-29	19.77000	20.0800	19.7500	19.9888	+1.621%	36,326	-19.568%
2024-04-26	19.39000	19.6800	19.3000	19.6700	+2.342%	37,570	-18.265%
2024-04-25	18.92990	19.3400	18.8400	19.2199	+1.050%	68,576	-16.351%
2024-04-24	19.10000	19.1100	18.8101	19.0202	-0.276%	65,823	-15.472%
2024-04-23	19.00010	19.1593	18.9246	19.0729	-0.699%	150,849	-15.706%
2024-04-22	19.08000	19.2071	19.0800	19.2071	-0.815%	192	-16.295%
2024-04-19	19.50000	19.5000	19.3650	19.3650	-0.509%	704	-16.978%
2024-04-18	19.46410	19.4641	19.4641	19.4641	+0.121%	22	-17.400%
2024-04-17	19.66000	19.8000	19.4406	19.4406	+0.919%	1,509	-17.300%
2024-04-16	19.22000	19.2636	19.2200	19.2636	-2.226%	807	-16.541%
2024-04-15	20.04000	20.0400	19.7000	19.7021	-0.384%	2,933	-18.398%
2024-04-12	20.20000	20.2000	19.7780	19.7780	-1.367%	794	-18.711%
2024-04-11	20.08000	20.0900	19.9699	20.0521	+0.715%	1,011	-19.822%
2024-04-10	19.81730	19.9097	19.7236	19.9097	-1.228%	772	-19.249%
2024-04-09	19.99000	20.2399	19.9900	20.1572	+2.036%	1,566	-20.240%
2024-04-08	19.66000	19.7550	19.6600	19.7550	+1.922%	1,190	-18.617%
2024-04-05	19.38250	19.3825	19.3825	19.3825	+0.121%	117	-17.052%
2024-04-04	19.71000	19.8499	19.3591	19.3591	-0.824%	2,120	-16.952%
2024-04-03	19.36770	19.5200	19.3677	19.5199	+2.194%	489	-17.636%
2024-04-02	18.93000	19.1009	18.9300	19.1009	+1.333%	929	-15.830%
2024-04-01	18.89000	18.9000	17.5000	18.8497	+0.997%	1,962	-14.708%
2024-03-28	18.65000	18.6636	18.6400	18.6636	+1.516%	355	-13.857%
2024-03-27	18.24000	18.3848	18.2400	18.3848	+1.835%	494	-12.551%
2024-03-26	18.21000	18.2100	18.0536	18.0536	-1.090%	1,521	-10.947%
2024-03-25	18.43000	18.4300	18.2525	18.2525	-0.195%	488	-11.917%
2024-03-22	18.28810	18.2881	18.2881	18.2881	-0.628%	261	-12.089%
2024-03-21	18.50000	18.5000	18.3800	18.4036	-0.035%	447	-12.640%
2024-03-20	18.41000	18.4500	18.4100	18.4100	+2.671%	5,723	-12.671%
2024-03-19	17.91600	17.9310	17.9160	17.9310	-0.828%	225	-10.338%
2024-03-18	18.49000	18.4900	18.0807	18.0807	-0.457%	3,809	-11.080%
2024-03-15	18.11170	18.1637	18.0552	18.1637	+1.621%	284	-11.487%
2024-03-14	17.87390	17.8739	17.8739	17.8739	-0.733%	69	-10.052%
2024-03-13	18.11500	18.1600	18.0059	18.0059	+3.440%	708	-10.711%
2024-03-12	17.48000	17.4800	17.3600	17.4071	+0.214%	2,737	-7.639%
2024-03-11	17.36990	17.3699	17.3699	17.3699	+0.115%	162	-7.442%
2024-03-08	17.46000	17.4600	17.2900	17.3500	+0.288%	1,056	-7.335%
2024-03-07	17.09000	17.3050	17.0900	17.3001	+2.965%	1,028	-7.068%
2024-03-06	16.82000	16.8200	16.8019	16.8019	+2.284%	216	-4.313%
2024-03-05	16.65000	16.6500	16.3600	16.4267	-2.138%	6,780	-2.127%
2024-03-04	16.90000	16.9000	16.7855	16.7855	-0.896%	1,103	-4.219%
2024-03-01	16.90970	17.0000	16.9097	16.9372	+2.081%	648	-5.077%
2024-02-29	16.59190	16.5919	16.5919	16.5919	+1.756%	130	-3.102%
2024-02-28	16.30560	16.3056	16.3056	16.3056	-1.366%	52	-1.400%
2024-02-27	16.44000	16.5315	16.4400	16.5315	+1.147%	1,656	-2.747%
2024-02-26	16.38000	16.3800	16.3041	16.3441	-1.045%	1,937	-1.632%
2024-02-23	16.47000	16.5167	16.4700	16.5167	+0.104%	306	-2.660%
2024-02-22	16.46010	16.6100	16.4601	16.4996	+0.422%	346	-2.559%
2024-02-21	16.31000	16.4302	16.3100	16.4302	+0.778%	1,292	-2.148%
2024-02-20	16.39000	16.3900	16.3034	16.3034	-1.940%	213	-1.387%
2024-02-16	16.51000	16.7299	16.5100	16.6259	+1.797%	670	-3.300%
2024-02-15	16.23000	16.4386	16.2121	16.3324	+1.127%	5,631	-1.562%
2024-02-14	16.08000	16.1504	15.9500	16.1504	+0.980%	610	-0.453%
2024-02-13	16.15000	16.1500	15.8600	15.9936	-2.911%	6,541	+0.523%
2024-02-12	16.17000	16.4732	16.1700	16.4732	+1.209%	2,801	-2.403%
2024-02-09	16.24500	16.2764	16.1901	16.2764	-0.835%	610	-1.223%
2024-02-08	16.41350	16.4135	16.4135	16.4135	-1.371%	86	-2.048%
2024-02-07	16.64160	16.6416	16.6416	16.6416	-0.598%	17	-3.391%
2024-02-06	16.72990	16.7417	16.7299	16.7417	+2.080%	101	-3.969%
2024-02-05	16.49000	16.4900	16.4005	16.4005	-2.907%	557	-1.971%
2024-02-02	16.91000	16.9100	16.8916	16.8916	-1.650%	451	-4.821%
2024-02-01	16.99000	17.1749	16.9900	17.1749	+1.335%	995	-6.391%
2024-01-31	17.19000	17.1900	16.9487	16.9487	-1.591%	303	-5.141%
2024-01-30	17.22280	17.2228	17.2228	17.2228	-0.631%	35	-6.651%
2024-01-29	17.26000	17.3321	17.2600	17.3321	+0.155%	271	-7.240%
2024-01-26	17.22000	17.3200	17.1900	17.3053	+0.511%	4,393	-7.096%
2024-01-25	17.38000	17.3800	17.0300	17.2174	-0.189%	9,147	-6.622%
2024-01-24	17.36000	17.3600	17.2500	17.2500	+2.833%	1,133	-6.798%
2024-01-23	16.57000	16.7747	16.5700	16.7747	+2.033%	727	-4.157%
2024-01-22	16.41000	16.5150	16.4100	16.4405	-2.138%	1,829	-2.209%
2024-01-19	16.73000	16.7996	16.5000	16.7996	+0.108%	1,649	-4.300%
2024-01-18	16.77000	16.7814	16.7400	16.7814	+0.193%	648	-4.196%
2024-01-17	16.73000	16.7555	16.7300	16.7491	-2.395%	819	-4.011%
2024-01-16	17.48000	17.4800	17.1400	17.1600	-3.630%	608	-6.309%
2024-01-12	17.80640	17.8064	17.8064	17.8064	+0.647%	45	-9.711%
2024-01-11	17.48000	17.6920	17.4800	17.6920	-0.058%	763	-9.127%
2024-01-10	17.84000	17.8400	17.7023	17.7023	-1.241%	389	-9.180%
2024-01-09	17.83000	17.9800	17.8300	17.9247	-1.332%	872	-10.306%
2024-01-08	18.16660	18.1666	18.1666	18.1666	+0.589%	183	-11.501%
2024-01-05	18.06030	18.0603	18.0603	18.0603	+0.006%	5	-10.980%
2024-01-04	17.99500	18.0592	17.9950	18.0592	-0.602%	849	-10.974%
2024-01-03	18.26000	18.2600	18.1685	18.1685	-2.012%	982	-11.510%
2024-01-02	18.67000	18.7500	18.5415	18.5415	-1.262%	2,357	-13.290%
2023-12-29	18.84000	18.8400	18.7784	18.7784	-0.513%	233	-14.384%
2023-12-28	18.72000	19.0200	18.7200	18.8753	-0.354%	595	-14.824%
2023-12-27	18.94230	18.9423	18.9423	18.9423	+0.851%	54	-15.125%
2023-12-26	18.71000	18.7825	18.7100	18.7825	-2.048%	533	-14.403%
2023-12-22	19.11000	19.1753	19.1100	19.1753	+1.014%	347	-16.156%
2023-12-21	18.98280	18.9828	18.9828	18.9828	+2.606%	177	-15.306%
2023-12-20	18.80500	18.8050	18.5007	18.5007	-2.135%	158	-13.099%
2023-12-19	18.75000	18.9044	18.7500	18.9044	+1.799%	412	-14.955%
2023-12-18	18.50000	18.5900	18.5000	18.5704	+0.400%	967	-13.425%
2023-12-15	18.42300	18.5686	18.4230	18.4965	+0.217%	718	-13.079%
2023-12-14	18.04000	18.4565	18.0400	18.4565	+4.920%	604	-12.891%
2023-12-13	16.97500	17.5910	16.9750	17.5910	+2.602%	1,731	-8.605%
2023-12-12	17.07500	17.1449	17.0750	17.1449	-0.966%	188	-6.227%
2023-12-11	17.30000	17.3121	17.3000	17.3121	-1.002%	357	-7.133%
2023-12-08	17.46000	17.4873	17.4201	17.4873	+1.310%	505	-8.063%
2023-12-07	17.16000	17.2612	17.1600	17.2612	+1.616%	166	-6.859%
2023-12-06	17.11000	17.1100	16.9867	16.9867	+0.681%	1,314	-5.354%
2023-12-05	16.87180	16.8718	16.8718	16.8718	-2.209%	26	-4.709%
2023-12-04	17.45000	17.4500	17.2529	17.2529	-2.730%	1,452	-6.814%
2023-12-01	17.40000	17.7900	17.4000	17.7372	+2.614%	1,033	-9.358%
2023-11-30	17.27000	17.2854	17.2700	17.2854	+0.326%	831	-6.989%
2023-11-29	17.30000	17.3000	17.2292	17.2292	-0.670%	709	-6.686%
2023-11-28	17.34540	17.3454	17.3454	17.3454	+0.654%	118	-7.311%
2023-11-27	17.29000	17.2900	17.2327	17.2327	-1.176%	346	-6.705%
2023-11-24	17.43770	17.4377	17.4377	17.4377	+0.191%	50	-7.801%
2023-11-22	17.40440	17.4044	17.4044	17.4044	-0.694%	3	-7.625%
2023-11-21	17.52600	17.5260	17.5260	17.5260	-0.396%	6	-8.266%
2023-11-20	17.59570	17.5957	17.5957	17.5957	+0.865%	33	-8.629%
2023-11-17	17.44480	17.4448	17.4448	17.4448	+1.213%	44	-7.839%
2023-11-16	17.28000	17.2800	17.2358	17.2358	-1.580%	678	-6.721%
2023-11-15	17.48660	17.5125	17.4866	17.5125	+1.074%	206	-8.195%
2023-11-14	17.05000	17.3265	17.0500	17.3265	+4.495%	606	-7.210%
2023-11-13	16.50000	16.6000	16.5000	16.5811	+0.657%	322	-3.038%
2023-11-10	16.28000	16.4729	16.2800	16.4729	+0.074%	3,099	-2.402%
2023-11-09	16.65010	16.6501	16.4608	16.4608	-0.585%	325	-2.330%
2023-11-08	16.60000	16.6000	16.4500	16.5577	-1.398%	1,208	-2.901%
2023-11-07	16.75000	16.7924	16.7500	16.7924	-1.943%	121	-4.258%
2023-11-06	17.12520	17.1252	17.1252	17.1252	-0.687%	32	-6.119%
2023-11-03	17.24360	17.2436	17.2436	17.2436	+1.143%	42	-6.764%
2023-11-02	16.82000	17.1000	16.8200	17.0488	+2.133%	1,989	-5.698%
2023-11-01	16.69280	16.6928	16.6928	16.6928	+0.088%	84	-3.687%
2023-10-31	16.73000	16.7300	16.6650	16.6782	-1.573%	2,344	-3.603%
2023-10-30	17.24000	17.2400	16.9447	16.9447	+0.237%	793	-5.119%
2023-10-27	17.00990	17.0100	16.9046	16.9046	+0.238%	1,459	-4.894%
2023-10-26	16.86440	16.8644	16.8644	16.8644	-0.122%	85	-4.667%
2023-10-25	16.88500	16.8850	16.8850	16.8850	-0.973%	58	-4.784%
2023-10-24	16.88000	17.0509	16.8800	17.0509	+1.518%	915	-5.710%
2023-10-23	16.94000	16.9400	16.7950	16.7959	-0.765%	1,214	-4.278%
2023-10-20	16.92000	17.0200	16.9100	16.9253	-2.025%	601	-5.010%
2023-10-19	17.55000	17.5500	17.2752	17.2752	-1.818%	411	-6.934%
2023-10-18	17.59510	17.5951	17.5951	17.5951	-2.728%	27	-8.626%
2023-10-17	17.78000	18.0885	17.7800	18.0885	+0.706%	464	-11.119%
2023-10-16	17.96170	17.9617	17.9617	17.9617	+1.279%	324	-10.491%
2023-10-13	17.85000	17.8500	17.7348	17.7348	-0.363%	107	-9.346%
2023-10-12	17.77500	17.7994	17.7750	17.7994	-1.418%	176	-9.675%
2023-10-11	18.10000	18.1000	18.0555	18.0555	-0.458%	940	-10.956%
2023-10-10	18.13860	18.1386	18.1386	18.1386	+2.460%	18	-11.364%
2023-10-09	17.74350	17.7435	17.7031	17.7031	+0.375%	278	-9.184%
2023-10-06	17.63700	17.6370	17.6370	17.6370	+2.142%	323	-8.843%
2023-10-05	17.26710	17.2671	17.2671	17.2671	-0.636%	109	-6.891%
2023-10-04	17.28000	17.3776	17.1500	17.3776	-0.620%	1,502	-7.483%
2023-10-03	17.66930	17.6693	17.4861	17.4861	-2.433%	261	-8.057%
2023-10-02	17.92220	17.9222	17.9222	17.9222	-2.510%	100	-10.294%
2023-09-29	18.79000	18.7900	18.3836	18.3836	+0.174%	491	-12.545%
2023-09-28	18.09000	18.3516	18.0900	18.3516	+2.725%	563	-12.393%
2023-09-27	17.86470	17.8647	17.8647	17.8647	-0.431%	116	-10.005%
2023-09-26	18.12000	18.1200	17.9038	17.9420	-1.898%	583	-10.393%

.dark-mode .W33g9G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W33g9G{ color: #333333; background-color: white; border: 2px solid #333333; }CRITOptica Rare Earths & Critical Materials ETFstock NYSE

CRIT
Optica Rare Earths & Critical Materials ETF
stock NYSE