Xtrackers US National Critical Technologies ETF

CRTC
🏛️ usa →
35.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 31.33 31.41 31.23 31.23 0.0M
2024-12-30 31.11 31.41 31.11 31.39 0.0M
2024-12-27 31.76 31.76 31.48 31.62 0.0M
2024-12-26 31.93 31.93 31.93 31.93 0.0M
2024-12-24 31.70 31.94 31.68 31.94 0.0M
2024-12-23 31.42 31.71 31.42 31.71 0.0M
2024-12-20 31.15 31.62 31.15 31.55 0.0M
2024-12-19 31.60 31.60 31.32 31.32 0.0M
2024-12-18 32.31 32.31 31.40 31.40 0.0M
2024-12-17 32.26 32.40 32.22 32.27 0.0M
2024-12-16 32.46 32.48 32.38 32.38 0.0M
2024-12-13 32.45 32.45 32.34 32.40 0.0M
2024-12-12 32.71 32.71 32.59 32.59 0.0M
2024-12-11 32.83 32.83 32.82 32.82 0.0M
2024-12-10 32.65 32.69 32.55 32.55 0.0M
2024-12-09 32.74 32.74 32.74 32.74 0.0M
2024-12-06 32.86 33.00 32.86 32.95 0.0M
2024-12-05 32.91 33.00 32.83 32.83 0.0M
2024-12-04 32.88 32.90 32.88 32.90 0.0M
2024-12-03 32.67 32.67 32.67 32.67 0.0M
2024-12-02 32.60 32.64 32.60 32.64 0.0M
2024-11-29 32.59 32.66 32.59 32.61 0.0M
2024-11-27 32.40 32.54 32.39 32.42 0.0M
2024-11-26 32.42 32.63 32.42 32.63 0.0M
2024-11-25 32.59 32.59 32.36 32.48 0.0M
2024-11-22 32.31 32.41 32.31 32.37 0.0M
2024-11-21 32.12 32.34 32.12 32.27 0.0M
2024-11-20 31.86 32.01 31.79 32.01 0.0M
2024-11-19 35.01 35.01 31.80 31.92 0.0M
2024-11-18 31.80 31.88 31.79 31.83 0.0M
2024-11-15 31.79 31.79 31.73 31.73 0.0M
2024-11-14 32.67 32.67 32.29 32.29 0.0M
2024-11-13 32.65 32.75 32.62 32.64 0.0M
2024-11-12 32.61 32.61 32.59 32.59 0.0M
2024-11-11 32.61 32.61 32.60 32.60 0.0M
2024-11-08 32.57 32.59 32.57 32.59 0.0M
2024-11-07 32.54 32.66 32.54 32.66 0.0M
2024-11-06 32.24 32.37 32.20 32.31 0.0M
2024-11-05 31.55 31.65 31.46 31.65 0.0M
2024-11-04 31.43 31.43 31.22 31.28 0.0M
2024-11-01 31.44 31.54 31.32 31.32 0.0M
2024-10-31 31.14 31.19 31.12 31.13 0.0M
2024-10-30 31.64 31.64 31.57 31.57 0.0M
2024-10-29 31.58 31.61 31.49 31.53 0.0M
2024-10-28 31.52 31.54 31.51 31.51 0.0M
2024-10-25 31.68 31.68 31.47 31.47 0.0M
2024-10-24 31.61 31.61 31.42 31.44 0.0M
2024-10-23 31.69 31.70 31.39 31.53 0.0M
2024-10-22 31.73 31.82 31.73 31.82 0.0M
2024-10-21 31.89 31.89 31.80 31.82 0.0M
2024-10-18 31.91 31.91 31.91 31.91 0.0M
2024-10-17 31.90 31.90 31.81 31.81 0.0M
2024-10-16 31.71 31.80 31.71 31.80 0.0M
2024-10-15 31.70 31.70 31.70 31.70 0.0M
2024-10-14 32.12 32.12 32.11 32.11 0.0M
2024-10-11 31.88 31.88 31.88 31.88 0.0M
2024-10-10 31.63 31.67 31.63 31.67 0.0M
2024-10-09 31.63 31.71 31.63 31.66 0.0M
2024-10-08 31.39 31.44 31.37 31.44 0.0M
2024-10-07 31.44 31.46 31.16 31.23 0.0M
2024-10-04 31.48 31.48 31.48 31.48 0.0M
2024-10-03 31.24 31.24 31.22 31.22 0.0M
2024-10-02 31.30 31.30 31.19 31.30 0.0M
2024-10-01 31.44 31.44 31.13 31.22 0.0M
2024-09-30 31.38 31.41 31.38 31.41 0.0M
2024-09-27 31.34 31.34 31.34 31.34 0.0M
2024-09-26 31.46 31.46 31.23 31.34 0.0M
2024-09-25 31.32 31.32 31.15 31.15 0.0M
2024-09-24 31.20 31.36 31.20 31.32 0.0M
2024-09-23 31.31 31.31 31.20 31.26 0.0M
2024-09-20 31.05 31.17 31.05 31.17 0.0M
2024-09-19 31.41 31.41 31.33 31.33 0.0M
2024-09-18 30.99 30.99 30.84 30.84 0.0M
2024-09-17 31.11 31.11 30.95 30.95 0.0M
2024-09-16 30.87 30.96 30.87 30.96 0.0M
2024-09-13 30.75 30.84 30.75 30.84 0.0M
2024-09-12 30.49 30.67 30.49 30.67 0.0M
2024-09-11 29.83 30.45 29.83 30.45 0.0M
2024-09-10 30.10 30.11 29.90 30.11 0.0M
2024-09-09 29.91 30.00 29.91 29.93 0.0M
2024-09-06 29.89 29.89 29.51 29.56 0.0M
2024-09-05 30.15 30.16 29.96 29.98 0.0M
2024-09-04 30.25 30.25 30.14 30.14 0.0M
2024-09-03 30.27 30.30 30.22 30.24 0.0M
2024-08-30 30.76 30.93 30.76 30.93 0.0M
2024-08-29 30.65 30.65 30.65 30.65 0.0M
2024-08-28 30.70 30.70 30.50 30.62 0.0M
2024-08-27 30.66 30.82 30.66 30.81 0.0M
2024-08-26 30.88 30.91 30.77 30.77 0.0M
2024-08-23 30.89 30.94 30.75 30.92 0.0M
2024-08-22 30.74 30.77 30.53 30.53 0.0M
2024-08-21 30.75 30.91 30.75 30.87 0.0M
2024-08-20 30.86 30.91 30.73 30.76 0.0M
2024-08-19 30.62 30.88 30.62 30.86 0.0M
2024-08-16 30.39 30.56 30.39 30.53 0.0M
2024-08-15 30.37 30.48 30.37 30.42 0.0M
2024-08-14 29.97 30.00 29.87 30.00 0.0M
2024-08-13 29.79 29.87 29.79 29.85 0.0M
2024-08-12 29.48 29.53 29.41 29.49 0.0M
2024-08-09 29.40 29.48 29.40 29.48 0.0M
2024-08-08 29.21 29.33 29.14 29.33 0.0M
2024-08-07 29.24 29.24 28.64 28.64 0.0M
2024-08-06 28.77 29.01 28.77 28.78 0.0M
2024-08-05 28.77 28.77 28.55 28.55 0.0M
2024-08-02 29.29 29.38 29.29 29.38 0.0M
2024-08-01 30.52 30.52 30.00 30.03 0.0M
2024-07-31 30.57 30.63 30.54 30.58 0.0M
2024-07-30 30.22 30.23 29.89 30.01 0.0M
2024-07-29 30.11 30.21 30.11 30.12 0.0M
2024-07-26 30.18 30.18 30.14 30.14 0.0M
2024-07-25 30.12 30.12 29.90 29.90 0.0M
2024-07-24 30.20 30.20 29.87 29.87 0.0M
2024-07-23 30.63 30.63 30.45 30.45 0.0M
2024-07-22 30.33 30.55 30.32 30.55 0.0M
2024-07-19 30.41 30.41 30.17 30.21 0.0M
2024-07-18 30.46 30.46 30.46 30.46 0.0M
2024-07-17 30.79 30.79 30.65 30.66 0.0M
2024-07-16 31.00 31.19 31.00 31.18 0.0M
2024-07-15 30.97 31.17 30.83 31.02 0.0M
2024-07-12 30.87 31.20 30.87 30.98 0.0M
2024-07-11 31.10 32.92 30.77 30.83 0.0M
2024-07-10 30.77 30.98 30.65 30.98 0.0M
2024-07-09 30.79 30.80 30.62 30.69 0.0M
2024-07-08 30.78 30.78 30.69 30.73 0.0M
2024-07-05 30.67 30.84 30.67 30.82 0.0M
2024-07-03 30.76 30.76 30.60 30.67 0.0M
2024-07-02 30.48 30.54 30.36 30.54 0.0M
2024-07-01 30.44 30.51 30.36 30.49 0.0M
2024-06-28 30.59 30.67 30.37 30.44 0.0M
2024-06-27 30.34 30.47 30.34 30.42 0.0M
2024-06-26 30.19 30.34 30.19 30.32 0.0M
2024-06-25 30.25 30.35 30.22 30.30 0.0M
2024-06-24 30.38 30.38 30.16 30.16 0.0M
2024-06-21 30.30 30.30 30.14 30.26 0.0M
2024-06-20 30.39 30.40 30.33 30.33 0.0M
2024-06-18 30.25 30.30 30.22 30.29 0.0M
2024-06-17 30.17 30.18 30.17 30.18 0.0M
2024-06-14 29.92 30.04 29.92 30.03 0.0M
2024-06-13 30.07 30.08 29.94 30.07 0.0M
2024-06-12 30.22 30.22 30.08 30.15 0.0M
2024-06-11 29.87 29.93 29.76 29.93 0.0M
2024-06-10 29.75 29.98 29.75 29.98 0.0M
2024-06-07 29.76 29.99 29.76 29.85 0.0M
2024-06-06 29.90 29.98 29.86 29.90 0.0M
2024-06-05 29.71 29.89 29.71 29.89 0.0M
2024-06-04 29.39 29.50 29.29 29.50 0.0M
2024-06-03 29.41 29.41 29.32 29.41 0.0M
2024-05-31 29.26 29.41 29.00 29.41 0.0M
2024-05-30 29.31 29.33 29.19 29.20 0.0M
2024-05-29 29.68 29.68 29.62 29.62 0.0M
2024-05-28 29.86 29.86 29.72 29.81 0.0M
2024-05-24 29.79 29.81 29.79 29.81 0.0M
2024-05-23 30.06 30.06 29.72 29.72 0.0M
2024-05-22 29.98 30.02 29.79 29.88 0.1M
2024-05-21 29.93 29.96 29.92 29.96 0.0M
2024-05-20 30.02 30.02 29.93 29.93 0.0M
2024-05-17 29.82 29.87 29.82 29.87 0.0M
2024-05-16 29.86 29.88 29.80 29.80 0.0M
2024-05-15 29.65 29.88 29.65 29.86 0.0M
2024-05-14 29.30 29.44 29.24 29.42 0.0M
2024-05-13 29.33 29.33 29.27 29.27 0.0M
2024-05-10 29.28 29.28 29.25 29.27 0.0M
2024-05-09 29.20 29.27 29.19 29.21 0.0M
2024-05-08 29.16 29.17 29.12 29.17 0.0M
2024-05-07 29.24 29.27 29.24 29.24 0.0M
2024-05-06 29.10 29.21 29.10 29.21 0.0M
2024-05-03 28.89 28.89 28.89 28.89 0.0M
2024-05-02 28.39 28.64 28.39 28.55 0.0M
2024-05-01 28.55 28.55 28.28 28.28 0.0M
2024-04-30 28.34 28.34 28.34 28.34 0.0M
2024-04-29 28.86 28.86 28.81 28.84 0.0M
2024-04-26 28.74 28.77 28.74 28.77 0.0M
2024-04-25 28.35 28.35 28.35 28.35 0.0M
2024-04-24 28.65 28.65 28.48 28.54 0.0M
2024-04-23 28.27 28.56 28.27 28.56 0.0M
2024-04-22 28.15 28.15 28.14 28.14 0.0M
2024-04-19 28.04 28.04 27.82 27.89 0.0M
2024-04-18 28.12 28.14 28.12 28.14 0.0M
2024-04-17 28.34 28.40 28.30 28.30 0.0M
2024-04-16 28.65 28.66 28.53 28.53 0.0M
2024-04-15 28.94 28.98 28.52 28.56 0.0M
2024-04-12 29.11 29.11 28.85 28.85 0.0M
2024-04-11 29.33 29.36 29.33 29.36 0.0M
2024-04-10 29.17 29.17 29.17 29.17 0.0M
2024-04-09 29.26 29.41 29.24 29.41 0.0M
2024-04-08 29.40 29.41 29.33 29.33 0.0M
2024-04-05 29.08 29.42 29.08 29.38 0.0M
2024-04-04 29.65 29.65 29.02 29.02 0.0M
2024-04-03 29.46 29.49 29.30 29.30 0.0M
2024-04-02 29.21 29.37 29.21 29.37 0.0M
2024-04-01 29.56 29.56 29.56 29.56 0.0M
2024-03-28 29.63 29.71 29.59 29.68 0.0M
2024-03-27 29.46 29.49 29.30 29.49 0.0M
2024-03-26 29.45 29.48 29.30 29.30 0.0M
2024-03-25 29.42 29.44 29.38 29.38 0.0M
2024-03-22 29.42 29.46 29.40 29.42 0.0M
2024-03-21 29.52 29.52 29.40 29.40 0.0M
2024-03-20 29.08 29.35 29.08 29.27 0.0M
2024-03-19 29.05 29.05 29.05 29.05 0.0M
2024-03-18 29.04 29.07 28.89 28.89 0.0M
2024-03-14 29.13 29.13 29.07 29.07 0.0M
2024-03-13 29.28 29.30 29.20 29.20 0.0M
2024-03-12 28.98 29.20 28.98 29.20 0.0M
2024-03-11 28.71 28.85 28.71 28.85 0.0M
2024-03-08 29.29 29.29 28.89 28.89 0.0M
2024-03-07 28.96 29.13 28.96 29.13 0.0M
2024-03-06 28.82 28.83 28.76 28.76 0.0M
2024-03-05 28.67 28.67 28.39 28.51 0.0M
2024-03-04 28.80 28.80 28.80 28.80 0.0M
2024-03-01 28.70 28.85 28.62 28.85 0.0M
2024-02-29 28.57 28.59 28.42 28.57 0.0M
2024-02-28 28.40 28.40 28.40 28.40 0.0M
2024-02-27 28.47 28.51 28.46 28.50 0.0M
2024-02-26 28.55 28.55 28.50 28.50 0.0M
2024-02-23 28.50 28.57 28.50 28.57 0.0M
2024-02-22 28.30 28.52 28.30 28.47 0.0M
2024-02-21 27.71 27.83 27.71 27.83 0.0M
2024-02-20 27.86 27.88 27.85 27.88 0.0M
2024-02-16 28.30 28.36 28.15 28.15 0.0M
2024-02-15 28.19 28.31 28.19 28.29 0.0M
2024-02-14 28.13 28.21 28.03 28.21 0.0M
2024-02-13 27.88 27.98 27.78 27.86 0.0M
2024-02-12 28.40 28.50 28.36 28.36 0.0M
2024-02-09 28.35 28.44 28.35 28.44 0.0M
2024-02-08 28.15 28.24 28.15 28.17 0.0M
2024-02-07 28.21 28.21 28.16 28.16 0.0M
2024-02-06 28.03 28.03 27.95 27.98 0.0M
2024-02-05 27.99 28.04 27.88 28.04 0.0M
2024-02-02 27.83 28.08 27.83 28.08 0.0M
2024-02-01 27.58 27.80 27.54 27.77 0.0M
2024-01-31 27.74 27.80 27.49 27.53 0.0M
2024-01-30 27.97 27.97 27.97 27.97 0.0M
2024-01-29 27.99 27.99 27.99 27.99 0.0M
2024-01-26 27.69 27.76 27.69 27.76 0.0M
2024-01-25 27.70 27.72 27.70 27.70 0.0M
2024-01-24 27.47 27.47 27.47 27.47 0.0M
2024-01-23 27.46 27.46 27.46 27.46 0.0M
2024-01-22 27.41 27.41 27.33 27.33 0.0M
2024-01-19 27.06 27.26 27.06 27.26 0.0M
2024-01-18 26.96 26.96 26.96 26.96 0.0M
2024-01-17 26.69 26.75 26.69 26.75 0.0M
2024-01-16 27.00 27.00 26.87 26.87 0.0M
2024-01-12 27.07 27.07 27.07 27.07 0.0M
2024-01-11 26.89 26.99 26.89 26.99 0.0M
2024-01-10 27.02 27.06 26.96 26.96 0.0M
2024-01-09 26.67 26.78 26.67 26.78 0.0M
2024-01-08 26.62 26.86 26.62 26.86 0.0M
2024-01-05 26.32 26.50 26.32 26.43 0.0M
2024-01-04 26.46 26.46 26.37 26.37 0.0M
2024-01-03 26.51 26.53 26.39 26.39 0.0M
2024-01-02 26.54 26.54 26.54 26.54 0.0M