Dark

CRTC
Xtrackers US National Critical Technologies ETF
stock NYSE ETF

At Close

Aug 5, 2026 10:02:22 AM EDT

40.97USD+0.331%(+0.14)8,419

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.99)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

40.66USD-0.745%(-0.31)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	40.970000	40.970000	40.970000	40.9700	+0.594%	8,419	0.000%
2026-08-04	40.150000	40.840000	40.150000	40.7280	+1.840%	5,730	+0.594%
2026-08-03	39.908600	39.992100	39.908600	39.9921	+2.360%	1,951	+2.445%
2026-07-31	38.980000	39.230000	38.860000	39.0700	+1.001%	7,317	+4.863%
2026-07-30	38.340000	38.682800	38.340000	38.6828	+1.975%	3,378	+5.913%
2026-07-29	38.211500	38.300000	37.933700	37.9337	-1.539%	4,974	+8.004%
2026-07-28	38.619400	38.630000	38.490000	38.5266	+0.167%	7,503	+6.342%
2026-07-27	38.481000	38.610000	38.350100	38.4623	+0.286%	4,836	+6.520%
2026-07-24	38.370000	38.630000	38.350000	38.3525	+0.172%	4,495	+6.825%
2026-07-23	38.545100	38.545100	38.220000	38.2865	-0.996%	6,776	+7.009%
2026-07-22	38.630000	38.850000	38.610000	38.6717	-0.305%	10,696	+5.943%
2026-07-21	38.820000	38.940000	38.720000	38.7900	+0.310%	12,681	+5.620%
2026-07-20	38.770000	38.820000	38.670000	38.6700	+0.041%	4,247	+5.948%
2026-07-17	38.620000	38.840000	38.590000	38.6543	-0.800%	6,067	+5.991%
2026-07-16	39.170000	39.190000	38.925000	38.9659	-0.497%	14,797	+5.143%
2026-07-15	39.220000	39.300000	38.970000	39.1605	-0.058%	75,509	+4.621%
2026-07-14	39.050000	39.299900	39.040000	39.1831	+0.316%	9,281	+4.560%
2026-07-13	39.150000	39.310000	39.040000	39.0596	-0.625%	4,829	+4.891%
2026-07-10	39.330000	39.330000	39.110000	39.3051	+0.620%	4,125	+4.236%
2026-07-09	38.790000	39.080000	38.780000	39.0631	+0.720%	104,059	+4.882%
2026-07-08	38.670000	38.810000	38.450000	38.7839	-0.498%	14,311	+5.637%
2026-07-07	39.080000	39.170000	38.850000	38.9782	-0.591%	17,564	+5.110%
2026-07-06	39.100000	39.340000	39.050000	39.2100	+1.083%	16,609	+4.489%
2026-07-02	39.080000	39.080000	38.619300	38.7900	-0.374%	4,619	+5.620%
2026-07-01	38.980000	39.229900	38.935700	38.9357	-0.137%	4,183	+5.225%
2026-06-30	38.730000	38.989100	38.670000	38.9891	+1.184%	3,302	+5.081%
2026-06-29	38.390000	38.600000	38.370000	38.5329	+1.403%	6,347	+6.325%
2026-06-26	37.760000	38.010000	37.760000	37.9999	+0.257%	4,891	+7.816%
2026-06-25	38.090000	38.090000	37.803300	37.9024	+0.536%	12,267	+8.093%
2026-06-24	38.070000	38.100000	37.560000	37.7003	-0.873%	7,651	+8.673%
2026-06-23	37.860000	38.039900	37.780000	38.0324	-0.957%	3,616	+7.724%
2026-06-22	38.690000	38.690000	38.202900	38.4000	-0.496%	6,615	+6.693%
2026-06-18	38.420000	38.670000	38.420000	38.5915	+0.740%	10,885	+6.163%
2026-06-17	38.870000	38.970000	38.180000	38.3079	-1.622%	124,565	+6.949%
2026-06-16	39.270000	39.270000	38.870000	38.9394	-0.517%	7,100	+5.215%
2026-06-15	39.075300	39.350000	39.075300	39.1419	+1.400%	5,737	+4.670%
2026-06-12	38.550000	38.650000	38.550000	38.6013	+0.649%	8,368	+6.136%
2026-06-11	37.650000	38.352400	37.650000	38.3524	+1.461%	5,193	+6.825%
2026-06-10	38.165000	38.165000	37.800000	37.8000	-1.508%	3,367	+8.386%
2026-06-09	38.210000	38.460000	38.210000	38.3786	-0.732%	3,815	+6.752%
2026-06-08	38.930000	38.930000	38.630000	38.6617	+0.284%	7,133	+5.971%
2026-06-05	39.285000	39.285000	38.460000	38.5521	-3.584%	6,025	+6.272%
2026-06-04	39.790000	39.990000	39.790000	39.9850	+0.667%	6,519	+2.463%
2026-06-03	39.860000	39.878500	39.640000	39.7200	-1.078%	20,604	+3.147%
2026-06-02	40.085000	40.152800	39.990000	40.1528	-0.192%	11,192	+2.035%
2026-06-01	39.830000	40.330000	39.830000	40.2300	+0.951%	8,658	+1.839%
2026-05-29	39.635900	39.850900	39.590000	39.8509	+1.178%	5,557	+2.808%
2026-05-28	38.940000	39.400000	38.940000	39.3870	+1.199%	5,677	+4.019%
2026-05-27	38.830000	38.951000	38.780200	38.9202	-0.298%	6,044	+5.267%
2026-05-26	38.990000	39.150000	38.975000	39.0367	+0.549%	3,333	+4.953%
2026-05-22	38.920000	38.980000	38.810000	38.8235	+0.659%	3,359	+5.529%
2026-05-21	38.335000	38.569200	38.220000	38.5692	+0.406%	6,877	+6.225%
2026-05-20	38.140000	38.470000	38.020000	38.4134	+0.926%	9,047	+6.655%
2026-05-19	38.040000	38.215000	38.015000	38.0610	-0.562%	8,018	+7.643%
2026-05-18	38.245000	38.280000	38.090100	38.2762	+0.226%	5,826	+7.038%
2026-05-15	38.334800	38.399800	38.189800	38.1898	-1.183%	5,236	+7.280%
2026-05-14	38.440000	38.710000	38.440000	38.6468	+0.871%	4,805	+6.011%
2026-05-13	38.130000	38.313000	38.090000	38.3130	+0.556%	11,367	+6.935%
2026-05-12	38.030000	38.101200	37.820100	38.1012	-0.329%	24,583	+7.529%
2026-05-11	38.235000	38.320000	38.170000	38.2271	-0.075%	11,803	+7.175%
2026-05-08	38.180000	38.320000	38.126900	38.2558	+0.284%	27,320	+7.095%
2026-05-07	38.330000	38.430000	38.080000	38.1473	-0.378%	25,914	+7.399%
2026-05-06	38.010000	38.292000	38.010000	38.2920	+0.934%	6,657	+6.994%
2026-05-05	38.000000	38.090000	37.843300	37.9375	+0.265%	4,638	+7.993%
2026-05-04	37.905000	37.905000	37.760000	37.8373	-0.094%	4,395	+8.279%
2026-05-01	37.875000	37.970000	37.840000	37.8729	+0.306%	5,195	+8.178%
2026-04-30	37.358900	37.757200	37.358900	37.7572	+0.876%	5,758	+8.509%
2026-04-29	37.410000	37.455000	37.385000	37.4295	-0.449%	8,512	+9.459%
2026-04-28	37.525000	37.650000	37.470000	37.5983	-0.825%	8,210	+8.968%
2026-04-27	37.910000	38.030000	37.870000	37.9112	-0.009%	4,395	+8.068%
2026-04-24	37.580000	37.940000	37.570000	37.9148	+0.711%	3,798	+8.058%
2026-04-23	37.700000	37.840000	37.420000	37.6472	-1.145%	18,046	+8.826%
2026-04-22	38.085000	38.140000	37.960000	38.0834	+0.915%	6,689	+7.580%
2026-04-21	38.001000	38.001000	37.738000	37.7380	-0.637%	9,811	+8.564%
2026-04-20	37.944458	38.070000	37.944458	37.9800	-0.088%	6,244	+7.873%
2026-04-17	38.180000	38.180000	37.960000	38.0133	+0.926%	6,163	+7.778%
2026-04-16	37.590000	37.664500	37.590000	37.6645	+0.198%	2,695	+8.776%
2026-04-15	37.430000	37.600000	37.410000	37.5900	+0.698%	6,281	+8.992%
2026-04-14	37.330000	37.410000	37.329400	37.3294	+1.245%	1,310	+9.753%
2026-04-13	36.630000	36.870300	36.630000	36.8703	+1.466%	2,227	+11.119%
2026-04-10	36.443900	36.465000	36.280000	36.3376	-0.543%	5,803	+12.748%
2026-04-09	36.380000	36.575000	36.340000	36.5360	+0.066%	4,277	+12.136%
2026-04-08	36.455000	36.640000	36.420100	36.5118	+2.021%	8,802	+12.210%
2026-04-07	35.530000	35.788500	35.450700	35.7885	+0.099%	3,238	+14.478%
2026-04-06	35.710000	35.753000	35.670000	35.7530	+0.162%	1,825	+14.592%
2026-04-02	35.489500	35.710000	35.489500	35.6950	+0.090%	2,972	+14.778%
2026-04-01	35.920000	35.940000	35.650000	35.6630	+0.593%	6,530	+14.881%
2026-03-31	34.920000	35.452700	34.860000	35.4527	+2.701%	6,114	+15.562%
2026-03-30	34.673200	34.790000	34.390000	34.5202	-0.259%	2,139	+18.684%
2026-03-27	35.110000	35.110000	34.610000	34.6100	-1.721%	7,085	+18.376%
2026-03-26	35.615000	35.698300	35.216000	35.2160	-1.801%	2,859	+16.339%
2026-03-25	36.020000	36.020100	35.861700	35.8617	+0.397%	10,214	+14.244%
2026-03-24	35.590000	35.830000	35.530000	35.7200	-0.612%	4,459	+14.698%
2026-03-23	36.290000	36.290000	35.855000	35.9400	+1.473%	12,910	+13.996%
2026-03-20	35.795000	35.870000	35.418300	35.4183	-1.943%	9,660	+15.675%
2026-03-19	36.065000	36.325000	35.970000	36.1200	-0.362%	7,875	+13.427%
2026-03-18	36.520000	36.550000	36.235000	36.2513	-1.034%	3,173	+13.017%
2026-03-17	36.620000	36.840000	36.620000	36.6300	+0.356%	8,302	+11.848%
2026-03-16	36.380000	36.500000	36.380000	36.5000	+0.985%	6,282	+12.247%
2026-03-13	36.330000	36.599500	36.144000	36.1440	-0.485%	4,893	+13.352%
2026-03-12	36.640000	36.750000	36.320000	36.3200	-1.625%	7,515	+12.803%
2026-03-11	36.860000	37.005000	36.700000	36.9200	+0.202%	7,915	+10.970%
2026-03-10	37.085000	37.160000	36.845400	36.8454	-0.283%	4,396	+11.194%
2026-03-09	38.540000	38.890000	36.275000	36.9500	+0.681%	8,379	+10.880%
2026-03-06	36.870000	37.010000	36.700000	36.7000	-1.025%	1,637	+11.635%
2026-03-05	37.210000	37.480000	36.771000	37.0800	-0.510%	18,993	+10.491%
2026-03-04	37.210000	37.450000	37.200000	37.2700	+1.044%	7,637	+9.928%
2026-03-03	36.540000	36.990000	36.240000	36.8848	-0.874%	4,915	+11.076%
2026-03-02	36.940000	37.289900	36.940000	37.2100	+0.405%	9,843	+10.105%
2026-02-27	36.895000	37.090000	36.840000	37.0600	+0.243%	6,489	+10.550%
2026-02-26	37.090000	37.090000	36.770000	36.9700	-0.520%	108,792	+10.820%
2026-02-25	37.021900	37.201000	36.990200	37.1633	+1.004%	2,907	+10.243%
2026-02-24	36.719900	36.860000	36.719900	36.7938	+1.054%	5,678	+11.350%
2026-02-23	36.710000	36.731648	36.370000	36.4100	-1.248%	10,850	+12.524%
2026-02-20	36.900000	37.055000	36.780000	36.8700	+0.240%	4,732	+11.120%
2026-02-19	36.809000	36.820000	36.680000	36.7816	+0.004%	4,379	+11.387%
2026-02-18	36.710000	36.978400	36.710000	36.7800	+0.684%	8,886	+11.392%
2026-02-17	36.530000	36.690000	36.410000	36.5300	-0.273%	4,441	+12.154%
2026-02-13	36.750000	36.900000	36.630000	36.6300	+0.531%	8,403	+11.848%
2026-02-12	36.975000	36.975000	36.436500	36.4365	-1.550%	8,016	+12.442%
2026-02-11	36.950000	37.095000	36.900000	37.0100	-0.124%	6,033	+10.700%
2026-02-10	37.100000	37.250000	37.055800	37.0558	-0.248%	10,662	+10.563%
2026-02-09	36.800000	37.170000	36.800000	37.1479	+1.087%	7,101	+10.289%
2026-02-06	36.290000	36.748400	36.290000	36.7484	+2.022%	12,317	+11.488%
2026-02-05	36.235000	36.300000	35.910000	36.0200	-1.592%	13,674	+13.742%
2026-02-04	36.820000	36.820100	36.370200	36.6026	-1.029%	7,229	+11.932%
2026-02-03	37.510000	37.575000	36.690000	36.9833	-1.325%	17,794	+10.780%
2026-02-02	37.636900	37.636900	37.470500	37.4800	+0.080%	19,443	+9.312%
2026-01-30	37.535000	37.590000	37.270000	37.4500	-0.989%	8,583	+9.399%
2026-01-29	38.030000	38.030000	37.350000	37.8242	-0.337%	15,651	+8.317%
2026-01-28	38.060000	38.060000	37.880000	37.9520	-0.234%	49,880	+7.952%
2026-01-27	38.035000	38.110000	37.970000	38.0409	+0.873%	13,760	+7.700%
2026-01-26	37.500000	37.809900	37.500000	37.7118	+0.680%	29,304	+8.640%
2026-01-23	37.568600	37.568600	37.425000	37.4570	+0.568%	4,070	+9.379%
2026-01-22	37.196500	37.430000	37.196500	37.2454	+0.600%	10,342	+10.000%
2026-01-21	36.760000	37.060000	36.670000	37.0233	+0.819%	8,318	+10.660%
2026-01-20	36.960000	37.075000	36.670000	36.7224	-1.918%	11,558	+11.567%
2026-01-16	37.468000	37.610000	37.359700	37.4406	+0.017%	4,475	+9.427%
2026-01-15	37.550000	37.678500	37.434400	37.4344	+0.065%	7,285	+9.445%
2026-01-14	37.363500	37.410000	37.214700	37.4100	-0.385%	11,742	+9.516%
2026-01-13	37.840000	37.840000	37.450000	37.5546	-0.471%	8,820	+9.094%
2026-01-12	37.750000	37.790000	37.680000	37.7325	+0.155%	11,468	+8.580%
2026-01-09	37.560000	37.759900	37.520000	37.6741	+0.842%	8,945	+8.748%
2026-01-08	37.400000	37.450000	37.300000	37.3595	-0.242%	9,658	+9.664%
2026-01-07	37.620257	37.750000	37.450000	37.4500	-0.293%	35,555	+9.399%
2026-01-06	37.260000	37.629900	37.260000	37.5600	+1.104%	5,252	+9.079%
2026-01-05	37.090000	37.190000	37.050000	37.1500	+1.281%	14,692	+10.283%
2026-01-02	36.960000	36.960000	36.540000	36.6800	+0.055%	5,767	+11.696%
2025-12-31	36.970000	36.970000	36.660000	36.6600	-0.871%	6,054	+11.757%
2025-12-30	36.880100	37.070000	36.880100	36.9821	+0.277%	1,954	+10.783%
2025-12-29	37.080000	37.130000	36.850200	36.8800	-0.392%	7,730	+11.090%
2025-12-26	37.070000	37.105000	37.025000	37.0250	-0.209%	1,541	+10.655%
2025-12-24	36.970000	37.102600	36.970000	37.1026	+0.467%	2,005	+10.424%
2025-12-23	36.750000	37.090000	36.750000	36.9300	+0.136%	4,569	+10.940%
2025-12-22	36.710000	36.880000	36.470000	36.8800	+1.041%	8,776	+11.090%
2025-12-19	36.260000	36.719900	36.260000	36.5000	+0.717%	7,140	+12.247%
2025-12-18	36.330000	36.470000	36.240000	36.2400	+1.032%	6,098	+13.052%
2025-12-17	36.380000	36.468100	35.870000	35.8700	-1.239%	6,235	+14.218%
2025-12-16	36.430000	36.553220	36.120000	36.3200	-0.302%	5,954	+12.803%
2025-12-15	36.610000	36.630000	36.410000	36.4300	-0.055%	9,701	+12.462%
2025-12-12	36.990000	36.990000	36.380000	36.4500	-1.353%	4,687	+12.401%
2025-12-11	36.740000	37.034000	36.740000	36.9500	-0.135%	3,754	+10.880%
2025-12-10	36.750000	37.119900	36.660000	37.0000	+0.845%	6,589	+10.730%
2025-12-09	36.878800	36.940000	36.690000	36.6900	-0.082%	4,164	+11.665%
2025-12-08	36.870000	36.899000	36.690000	36.7200	-0.461%	4,740	+11.574%
2025-12-05	37.040000	37.110000	36.840000	36.8900	+0.100%	46,360	+11.060%
2025-12-04	36.710000	37.000000	36.700000	36.8531	+0.390%	36,513	+11.171%
2025-12-03	36.440000	36.830000	36.152700	36.7099	+0.558%	58,128	+11.605%
2025-12-02	36.560000	36.580200	36.390000	36.5062	+0.578%	23,275	+12.228%
2025-12-01	36.300000	36.505000	36.270000	36.2964	-0.905%	17,478	+12.876%
2025-11-28	36.575000	36.627700	36.575000	36.6277	+0.618%	903	+11.855%
2025-11-26	36.360000	36.540000	36.210000	36.4026	+0.483%	163,103	+12.547%
2025-11-25	36.033400	36.227500	36.031100	36.2275	+1.194%	5,235	+13.091%
2025-11-24	35.700000	36.000000	33.570000	35.8000	+1.065%	16,661	+14.441%
2025-11-21	35.150000	35.565000	35.110000	35.4228	+0.819%	7,150	+15.660%
2025-11-20	36.360000	36.360000	35.135000	35.1350	-1.921%	4,933	+16.607%
2025-11-19	35.775000	35.850000	35.620000	35.8233	-0.069%	4,191	+14.367%
2025-11-18	35.724800	36.039900	35.724800	35.8479	-0.548%	15,539	+14.288%
2025-11-17	36.120000	36.508600	35.900000	36.0453	-0.933%	6,952	+13.663%
2025-11-14	35.857000	36.620000	35.857000	36.3849	+0.170%	5,913	+12.602%
2025-11-13	36.616000	36.625000	36.250000	36.3233	-1.829%	5,091	+12.793%
2025-11-12	37.040000	37.040000	36.870000	37.0000	-0.163%	6,994	+10.730%
2025-11-11	36.820000	37.066000	36.820000	37.0603	+0.126%	5,488	+10.550%
2025-11-10	36.804100	37.013800	36.804100	37.0138	+1.830%	2,386	+10.688%
2025-11-07	35.910000	36.348600	35.770000	36.3486	-0.029%	33,472	+12.714%
2025-11-06	36.680000	36.680000	36.295000	36.3592	-1.148%	8,500	+12.681%
2025-11-05	36.800000	36.900000	36.780000	36.7816	+0.485%	9,910	+11.387%
2025-11-04	36.870000	36.950000	36.604000	36.6040	-1.820%	9,696	+11.928%
2025-11-03	37.248500	37.420000	37.200000	37.2824	+0.019%	6,357	+9.891%
2025-10-31	37.339500	37.367500	37.084400	37.2753	+0.652%	11,867	+9.912%
2025-10-30	37.260000	37.380000	37.033800	37.0338	-1.392%	7,312	+10.629%
2025-10-29	37.570000	37.715400	37.556400	37.5564	-0.010%	4,881	+9.089%
2025-10-28	37.540000	37.672000	37.410800	37.5600	+0.038%	7,271	+9.079%
2025-10-27	37.430000	37.545700	37.390000	37.5457	+1.021%	2,359	+9.120%
2025-10-24	37.250000	37.250000	37.140000	37.1664	+0.888%	4,563	+10.234%
2025-10-23	36.650000	36.950000	36.650000	36.8394	+0.865%	7,096	+11.212%
2025-10-22	36.660000	36.660000	36.350000	36.5235	-0.419%	4,695	+12.174%
2025-10-21	36.656600	36.691400	36.550000	36.6771	+0.172%	1,289	+11.705%
2025-10-20	36.350000	36.680000	36.350000	36.6143	+0.958%	2,395	+11.896%
2025-10-17	36.140000	36.266700	36.100000	36.2667	+0.233%	8,085	+12.969%
2025-10-16	36.615000	36.615000	36.050000	36.1824	-0.245%	2,479	+13.232%
2025-10-15	36.550000	36.568200	35.990000	36.2714	+0.242%	195,570	+12.954%
2025-10-14	36.300000	36.380000	36.183900	36.1839	-0.379%	2,650	+13.227%
2025-10-13	36.090000	36.390000	36.090000	36.3216	+1.267%	5,384	+12.798%
2025-10-10	36.700000	36.700000	35.820000	35.8670	-2.361%	20,768	+14.228%
2025-10-09	36.828100	36.849600	36.666500	36.7344	-0.229%	4,454	+11.530%
2025-10-08	36.710000	36.890000	36.660000	36.8186	+0.748%	6,441	+11.275%
2025-10-07	36.758500	36.758500	36.495000	36.5452	-0.962%	8,005	+12.108%
2025-10-06	36.813000	36.950000	36.813000	36.9000	+0.779%	4,280	+11.030%
2025-10-03	36.745000	36.780000	36.591300	36.6146	-0.229%	4,025	+11.895%
2025-10-02	36.675000	36.750000	36.460000	36.6985	-0.042%	4,316	+11.639%
2025-10-01	36.490000	36.800000	36.480000	36.7140	+0.791%	10,481	+11.592%
2025-09-30	36.210000	36.425800	36.170000	36.4258	+0.776%	3,469	+12.475%
2025-09-29	36.155000	36.300000	36.051400	36.1452	+0.429%	7,541	+13.348%
2025-09-26	36.020000	36.080000	35.840000	35.9909	+0.285%	2,665	+13.834%
2025-09-25	35.980000	36.070000	35.750000	35.8887	-0.718%	9,154	+14.158%
2025-09-24	36.280000	36.290000	36.148300	36.1483	-0.333%	3,987	+13.339%
2025-09-23	36.610000	36.610000	36.221500	36.2691	-1.019%	3,600	+12.961%
2025-09-22	36.500000	36.645000	36.500000	36.6426	+0.209%	4,737	+11.810%
2025-09-19	36.590000	36.590000	36.350000	36.5660	+0.290%	7,438	+12.044%
2025-09-18	36.455000	36.475000	36.370000	36.4603	+0.972%	3,618	+12.369%
2025-09-17	36.260000	36.269900	36.010000	36.1092	+0.011%	8,476	+13.461%
2025-09-16	36.075000	36.130000	36.030000	36.1053	-0.225%	3,352	+13.474%
2025-09-15	35.870000	36.270000	35.870000	36.1868	+0.965%	6,913	+13.218%
2025-09-12	35.905000	35.950000	35.750000	35.8408	-0.678%	4,985	+14.311%
2025-09-11	36.130000	36.150000	36.010000	36.0856	+0.779%	5,625	+13.536%
2025-09-10	35.890000	35.960000	35.690000	35.8066	+0.496%	4,953	+14.420%
2025-09-09	35.510000	35.630000	35.463000	35.6300	+0.433%	9,939	+14.987%
2025-09-08	35.420200	35.530000	35.420200	35.4764	+0.313%	2,636	+15.485%
2025-09-05	35.230000	35.399400	35.230000	35.3658	+0.367%	249,101	+15.846%
2025-09-04	35.145000	35.260000	35.145000	35.2365	+0.541%	2,127	+16.271%
2025-09-03	34.881200	35.047000	34.800000	35.0470	+0.466%	3,732	+16.900%
2025-09-02	34.573000	34.884300	34.530000	34.8843	-0.819%	5,812	+17.445%
2025-08-29	35.185900	35.220000	35.036400	35.1724	-0.601%	77,230	+16.483%
2025-08-28	35.176800	35.400000	35.176800	35.3852	+0.531%	1,070	+15.783%
2025-08-27	35.120000	35.310000	35.080000	35.1982	+0.139%	10,336	+16.398%
2025-08-26	35.040000	35.149400	34.940000	35.1494	+0.330%	4,836	+16.560%
2025-08-25	35.051200	35.170000	35.000000	35.0339	-0.378%	6,004	+16.944%
2025-08-22	35.230000	35.230000	35.090000	35.1668	+1.520%	2,651	+16.502%
2025-08-21	34.740000	34.750000	34.581400	34.6402	-0.273%	5,420	+18.273%
2025-08-20	35.490000	35.490000	34.450000	34.7350	+0.067%	2,875	+17.950%
2025-08-19	34.975000	35.005000	34.711700	34.7117	-1.244%	8,202	+18.029%
2025-08-18	35.070000	35.190000	35.040000	35.1491	-0.171%	4,755	+16.561%
2025-08-15	35.070000	35.310000	35.070000	35.2093	+0.251%	5,062	+16.361%
2025-08-14	35.084000	35.279500	34.500000	35.1213	-0.277%	19,852	+16.653%
2025-08-13	35.359900	35.359900	35.140000	35.2188	+0.048%	3,070	+16.330%
2025-08-12	35.128100	35.206200	35.060000	35.2020	+1.149%	8,042	+16.385%
2025-08-11	34.977800	34.977800	34.800000	34.8021	-0.524%	3,376	+17.723%
2025-08-08	35.000000	35.037000	34.935000	34.9855	+0.290%	185,764	+17.106%
2025-08-07	34.845000	34.884300	34.800000	34.8843	-0.151%	3,016	+17.445%
2025-08-06	34.750000	34.980000	34.740000	34.9372	+0.596%	7,318	+17.268%
2025-08-05	34.952700	34.952700	34.660000	34.7302	-0.675%	1,512	+17.966%
2025-08-04	34.825000	35.010000	34.820000	34.9662	+1.543%	3,763	+17.170%
2025-08-01	34.510000	34.573700	34.240000	34.4350	-1.549%	4,713	+18.978%
2025-07-31	35.230000	35.380000	34.970000	34.9769	+0.002%	6,109	+17.134%
2025-07-30	35.168800	35.168800	34.750000	34.9763	-0.160%	5,550	+17.136%
2025-07-29	35.110000	35.200000	34.950000	35.0325	-0.373%	6,305	+16.949%
2025-07-28	35.215000	35.215000	35.060000	35.1637	+0.005%	174,193	+16.512%
2025-07-25	35.120000	35.270000	35.120000	35.1620	+0.104%	3,701	+16.518%
2025-07-24	35.090000	35.218500	35.059100	35.1256	+0.378%	3,391	+16.639%
2025-07-23	34.850000	34.993200	34.845300	34.9932	+1.007%	2,053	+17.080%
2025-07-22	34.655000	34.714700	34.520000	34.6444	-0.073%	3,661	+18.259%
2025-07-21	34.810000	34.830000	34.669600	34.6696	+0.194%	1,760	+18.173%
2025-07-18	34.610000	34.620000	34.540000	34.6025	+0.039%	7,059	+18.402%
2025-07-17	34.540000	34.600200	34.456200	34.5890	+0.528%	2,476	+18.448%
2025-07-16	34.320000	34.409000	34.280000	34.4074	+0.065%	7,117	+19.073%
2025-07-15	34.351114	34.440000	34.320000	34.3850	-0.053%	5,732	+19.151%
2025-07-14	34.468600	34.507800	34.403300	34.4033	+0.321%	2,211	+19.087%
2025-07-11	34.412000	34.459000	34.293300	34.2933	-0.493%	5,943	+19.469%
2025-07-10	34.420000	34.588700	34.420000	34.4631	-0.080%	4,690	+18.881%
2025-07-09	34.300000	34.547100	34.300000	34.4906	+0.650%	4,601	+18.786%
2025-07-08	34.180000	34.280000	34.180000	34.2680	+0.258%	2,221	+19.558%
2025-07-07	34.160000	34.331200	34.120000	34.1797	-0.563%	2,367	+19.866%
2025-07-03	34.430000	34.450000	34.373200	34.3732	+1.018%	613	+19.192%
2025-07-02	33.875000	34.070000	33.875000	34.0269	+0.286%	5,780	+20.405%
2025-07-01	33.861000	33.969000	33.780000	33.9300	-0.239%	4,953	+20.749%
2025-06-30	33.990000	34.011200	33.913300	34.0112	+0.647%	4,188	+20.460%
2025-06-27	33.660000	33.948000	33.640000	33.7925	+0.339%	5,203	+21.240%
2025-06-26	33.410000	33.720000	33.410000	33.6784	+1.087%	4,188	+21.651%
2025-06-25	33.449000	33.449000	33.290000	33.3163	+0.021%	5,009	+22.973%
2025-06-24	33.100000	33.370000	33.100000	33.3092	+1.287%	6,359	+22.999%
2025-06-23	32.750000	32.897700	32.682700	32.8859	+0.637%	11,857	+24.582%
2025-06-20	32.750000	32.820000	32.655000	32.6777	-1.016%	2,821	+25.376%
2025-06-18	33.250000	33.278500	33.013100	33.0131	-0.285%	5,191	+24.102%
2025-06-17	33.230000	33.399800	33.107500	33.1075	-0.810%	5,882	+23.748%
2025-06-16	33.255600	33.449000	33.255600	33.3780	+1.115%	7,149	+22.746%
2025-06-13	33.100000	33.340000	33.010100	33.0101	-0.863%	3,953	+24.114%
2025-06-12	33.380000	33.380000	33.270000	33.2975	+0.491%	2,292	+23.042%
2025-06-11	33.220100	33.280000	33.092600	33.1348	-0.142%	9,130	+23.646%
2025-06-10	33.220000	33.228400	33.043700	33.1819	+0.465%	1,268	+23.471%
2025-06-09	32.950000	33.125000	32.950000	33.0283	+0.340%	4,373	+24.045%
2025-06-06	32.875000	32.916400	32.875000	32.9164	+1.278%	322	+24.467%
2025-06-05	32.625400	32.698600	32.501100	32.5011	-0.057%	1,902	+26.057%
2025-06-04	32.535000	32.618600	32.519500	32.5195	+0.211%	983	+25.986%
2025-06-03	32.329000	32.519000	32.312700	32.4511	+0.476%	5,342	+26.251%
2025-06-02	31.969300	32.297300	31.969300	32.2973	+0.525%	2,646	+26.853%
2025-05-30	31.975200	32.128600	31.800000	32.1286	+0.217%	2,540	+27.519%
2025-05-29	32.035000	32.120000	32.025000	32.0589	+0.357%	3,202	+27.796%
2025-05-28	32.031300	32.140000	31.944700	31.9447	-0.627%	8,474	+28.253%
2025-05-27	31.955000	32.210000	31.955000	32.1464	+1.654%	3,177	+27.448%
2025-05-23	31.540100	31.756100	31.540100	31.6235	-0.338%	2,677	+29.556%
2025-05-22	31.690000	31.790000	31.660000	31.7308	+0.345%	11,479	+29.117%
2025-05-21	31.960000	32.260000	31.510000	31.6216	-1.577%	7,280	+29.563%
2025-05-20	31.920000	32.200000	31.920000	32.1282	-0.439%	6,980	+27.520%
2025-05-19	31.910000	32.270000	31.680000	32.2700	+0.373%	4,167	+26.960%
2025-05-16	31.790000	32.150000	31.760100	32.1500	+1.101%	6,034	+27.434%
2025-05-15	31.590000	31.972900	31.590000	31.8000	-0.094%	5,848	+28.836%
2025-05-14	31.680000	31.880000	31.660000	31.8300	+0.100%	22,667	+28.715%
2025-05-13	31.400000	31.890000	31.400000	31.7982	+1.632%	179,334	+28.844%
2025-05-12	31.110000	31.360000	31.030100	31.2875	+2.832%	9,599	+30.947%
2025-05-09	30.625000	30.625000	30.320000	30.4259	-0.269%	8,460	+34.655%
2025-05-08	30.260000	30.686400	30.260000	30.5081	+0.638%	3,856	+34.292%
2025-05-07	30.190000	30.410000	30.092500	30.3148	+0.211%	5,367	+35.149%
2025-05-06	30.140000	30.400000	30.140000	30.2509	-0.938%	3,776	+35.434%
2025-05-05	30.210000	30.710000	30.210000	30.5372	-0.235%	10,625	+34.164%
2025-05-02	30.490000	30.700000	30.490000	30.6090	+1.580%	1,655	+33.850%
2025-05-01	30.300000	30.370000	30.133000	30.1330	+1.818%	2,337	+35.964%
2025-04-30	29.290000	29.595000	29.268000	29.5950	-0.637%	2,207	+38.436%
2025-04-29	29.625100	29.939900	29.625100	29.7846	+0.684%	1,874	+37.554%
2025-04-28	29.675000	29.675000	29.318900	29.5824	+0.291%	9,434	+38.495%
2025-04-25	29.290000	29.496700	29.290000	29.4967	+0.891%	1,053	+38.897%
2025-04-24	28.610000	29.330000	28.590000	29.2362	+2.233%	106,096	+40.134%
2025-04-23	28.700000	29.009900	28.559900	28.5975	+1.878%	7,904	+43.264%
2025-04-22	27.620000	28.170000	27.620000	28.0704	+2.127%	3,332	+45.954%
2025-04-21	27.447000	27.560000	27.295000	27.4857	-2.007%	5,646	+49.059%
2025-04-17	28.070000	28.371800	27.970400	28.0485	-0.035%	9,090	+46.068%
2025-04-16	28.420000	28.649900	27.815000	28.0582	-1.911%	13,506	+46.018%
2025-04-15	28.830000	28.830000	28.603100	28.6048	+0.064%	6,367	+43.228%
2025-04-14	28.676000	28.830000	28.430000	28.5865	+0.740%	16,231	+43.319%
2025-04-11	27.800000	28.376600	27.800000	28.3766	+1.718%	8,679	+44.380%
2025-04-10	28.070000	28.195000	27.593100	27.8973	-3.872%	6,712	+46.860%
2025-04-09	26.450000	29.040000	26.320000	29.0211	+9.307%	44,825	+41.173%
2025-04-08	27.740000	28.010000	26.250000	26.5500	-1.808%	21,407	+54.313%
2025-04-07	26.180000	27.550000	25.780000	27.0388	+0.163%	14,566	+51.523%
2025-04-04	27.770000	27.890000	26.994800	26.9948	-6.398%	11,895	+51.770%
2025-04-03	29.560000	29.560000	28.812400	28.8400	-4.470%	9,005	+42.060%
2025-04-02	30.020000	30.220000	30.006100	30.1894	+0.623%	3,952	+35.710%
2025-04-01	29.750000	30.030000	29.650000	30.0025	+0.370%	3,432	+36.555%
2025-03-31	29.550000	29.891900	29.430000	29.8919	+0.005%	3,887	+37.061%
2025-03-28	30.430000	30.430000	29.854000	29.8905	-1.861%	4,673	+37.067%
2025-03-27	30.548600	30.548600	30.457100	30.4573	-0.698%	1,780	+34.516%
2025-03-26	30.847600	30.847600	30.560000	30.6715	-1.253%	2,484	+33.577%
2025-03-25	31.100000	31.100000	31.005000	31.0606	+0.044%	2,912	+31.903%
2025-03-24	31.020000	31.050000	30.980000	31.0468	+1.793%	4,129	+31.962%
2025-03-21	30.210000	30.560000	30.190000	30.5000	-0.196%	6,670	+34.328%
2025-03-20	30.490000	30.843600	30.490000	30.5600	-0.606%	12,497	+34.064%
2025-03-19	30.530000	30.880000	30.530000	30.7463	+1.023%	6,740	+33.252%
2025-03-18	30.670000	30.670000	30.390000	30.4350	-1.287%	16,268	+34.615%
2025-03-17	30.750000	30.968700	30.630100	30.8317	+0.890%	3,387	+32.883%
2025-03-14	30.160000	30.560000	30.160000	30.5596	+2.480%	10,329	+34.066%
2025-03-13	30.090000	30.090000	29.820000	29.8200	-1.554%	9,586	+37.391%
2025-03-12	30.170000	30.433800	30.035000	30.2906	+0.761%	13,053	+35.256%
2025-03-11	30.140000	30.258900	29.895100	30.0619	-0.539%	5,872	+36.285%
2025-03-10	30.560000	30.598900	30.140000	30.2248	-2.521%	5,364	+35.551%
2025-03-07	30.650000	31.025200	30.520000	31.0066	+0.865%	6,525	+32.133%
2025-03-06	30.920000	31.150000	30.674400	30.7408	-2.193%	8,679	+33.276%
2025-03-05	30.910000	31.430000	30.890000	31.4300	+1.530%	18,794	+30.353%
2025-03-04	30.830000	31.310000	30.590000	30.9563	-0.652%	8,182	+32.348%
2025-03-03	31.940000	31.940000	31.011000	31.1594	-1.670%	7,801	+31.485%
2025-02-28	31.340000	31.690000	31.180000	31.6886	+1.268%	10,027	+29.289%
2025-02-27	31.810000	31.850000	31.291700	31.2917	-1.899%	2,052	+30.929%
2025-02-26	32.080000	32.080000	31.795000	31.8973	+0.408%	2,601	+28.443%
2025-02-25	31.670000	31.800000	31.620000	31.7677	-0.788%	4,413	+28.967%
2025-02-24	32.000000	32.197700	31.980000	32.0200	-0.523%	11,564	+27.951%
2025-02-21	32.710000	32.759900	32.165000	32.1883	-1.722%	5,300	+27.282%
2025-02-20	32.790000	32.790000	32.600000	32.7524	-0.231%	5,968	+25.090%
2025-02-19	32.786100	32.840000	32.770000	32.8281	-0.135%	5,529	+24.802%
2025-02-18	32.730000	32.875000	32.730000	32.8724	+0.404%	10,368	+24.633%
2025-02-14	32.800000	32.800000	32.692100	32.7400	-0.100%	11,939	+25.137%
2025-02-13	32.510000	32.795000	32.500000	32.7729	+0.825%	8,352	+25.012%

.dark-mode .C5qyZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5qyZ0{ color: #333333; background-color: white; border: 2px solid #333333; }CRTCXtrackers US National Critical Technologies ETFstock NYSE ETF

CRTC
Xtrackers US National Critical Technologies ETF
stock NYSE ETF