MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRTC — Xtrackers US National Critical Technologies ETF
NYSE ArcaXtrackers US National Critical Technologies ETF
$41.70
+0.20(+0.47%)
- O
- 42.00
- H
- 42.00
- L
- 41.58
- V
- 32.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.70
Period Return+48.54%
Period High$42.00
Period Low$27.62
Avg Daily Volume13.5K
Total Trading Days365
CRTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.00 | $42.00 | $41.58 | $41.70 | +$0.20 | +0.47% | 32,143 | $41.74 | $41.58 $42.00 |
| Oct 1, 2026 | $41.60 | $41.60 | $41.19 | $41.50 | +$0.15 | +0.36% | 91,649 | $41.38 | $41.19 $41.60 |
| Sep 30, 2026 | $41.65 | $41.65 | $41.33 | $41.35 | +$0.09 | +0.22% | 58,853 | $41.46 | $41.33 $41.65 |
| Sep 29, 2026 | $41.21 | $41.46 | $41.07 | $41.26 | $-0.00 | -0.01% | 426,283 | $41.29 | $41.07 $41.46 |
| Sep 28, 2026 | $41.22 | $41.34 | $41.19 | $41.26 | $-0.20 | -0.49% | 1,282 | $41.22 | $41.19 $41.34 |
| Sep 25, 2026 | $41.69 | $41.69 | $41.41 | $41.46 | +$0.01 | +0.03% | 7,273 | $41.57 | $41.41 $41.69 |
| Sep 24, 2026 | $41.27 | $41.55 | $41.27 | $41.45 | +$0.13 | +0.31% | 4,964 | $41.43 | $41.27 $41.55 |
| Sep 23, 2026 | $41.43 | $41.53 | $41.27 | $41.33 | $-0.24 | -0.59% | 4,069 | $41.38 | $41.27 $41.53 |
| Sep 22, 2026 | $41.41 | $41.65 | $41.41 | $41.57 | +$0.03 | +0.06% | 4,009 | $41.54 | $41.41 $41.65 |
| Sep 21, 2026 | $41.41 | $41.62 | $41.39 | $41.55 | +$0.90 | +2.22% | 21,639 | $41.51 | $41.39 $41.62 |
| Sep 18, 2026 | $40.92 | $40.92 | $40.48 | $40.64 | $-0.27 | -0.67% | 3,063 | $40.59 | $40.48 $40.92 |
| Sep 17, 2026 | $41.02 | $41.05 | $40.75 | $40.92 | +$0.49 | +1.22% | 4,784 | $40.87 | $40.75 $41.05 |
| Sep 16, 2026 | $40.82 | $40.90 | $40.27 | $40.42 | $-0.22 | -0.55% | 7,368 | $40.59 | $40.27 $40.90 |
| Sep 15, 2026 | $40.66 | $40.80 | $40.58 | $40.64 | $-0.02 | -0.04% | 4,512 | $40.70 | $40.58 $40.80 |
| Sep 14, 2026 | $40.51 | $40.80 | $40.46 | $40.66 | $-0.01 | -0.03% | 5,469 | $40.70 | $40.46 $40.80 |
| Sep 11, 2026 | $40.45 | $40.79 | $40.45 | $40.67 | +$0.46 | +1.14% | 34,047 | $40.64 | $40.45 $40.79 |
| Sep 10, 2026 | $40.39 | $40.44 | $40.16 | $40.21 | $-0.53 | -1.30% | 4,440 | $40.28 | $40.16 $40.44 |
| Sep 9, 2026 | $40.79 | $40.79 | $40.69 | $40.75 | $-0.04 | -0.10% | 11,435 | $40.74 | $40.69 $40.79 |
| Sep 8, 2026 | $40.85 | $40.90 | $40.79 | $40.79 | $-0.20 | -0.49% | 4,256 | $40.83 | $40.79 $40.90 |
| Sep 4, 2026 | $40.97 | $41.04 | $40.94 | $40.99 | $-0.08 | -0.19% | 5,566 | $40.99 | $40.94 $41.04 |
| Sep 3, 2026 | $40.88 | $41.13 | $40.88 | $41.07 | +$0.54 | +1.32% | 3,863 | $41.06 | $40.88 $41.13 |
| Sep 2, 2026 | $40.45 | $40.64 | $40.45 | $40.53 | +$0.12 | +0.29% | 5,041 | $40.51 | $40.45 $40.64 |
| Sep 1, 2026 | $40.64 | $40.64 | $40.39 | $40.41 | $-0.52 | -1.26% | 3,630 | $40.49 | $40.39 $40.64 |
| Aug 31, 2026 | $41.03 | $41.04 | $40.79 | $40.93 | $-0.22 | -0.53% | 8,716 | $40.92 | $40.79 $41.04 |
| Aug 28, 2026 | $41.17 | $41.21 | $41.06 | $41.15 | $-0.20 | -0.49% | 4,414 | $41.12 | $41.06 $41.21 |
| Aug 27, 2026 | $41.30 | $41.39 | $41.25 | $41.35 | +$0.51 | +1.25% | 4,702 | $41.31 | $41.25 $41.39 |
| Aug 26, 2026 | $40.87 | $40.93 | $40.72 | $40.84 | +$0.01 | +0.03% | 9,063 | $40.84 | $40.72 $40.93 |
| Aug 25, 2026 | $40.84 | $40.86 | $40.62 | $40.82 | +$0.18 | +0.45% | 3,601 | $40.76 | $40.62 $40.86 |
| Aug 24, 2026 | $40.66 | $40.71 | $40.59 | $40.64 | $-0.18 | -0.44% | 3,146 | $40.67 | $40.59 $40.71 |
| Aug 21, 2026 | $40.73 | $40.93 | $40.70 | $40.82 | +$0.26 | +0.63% | 8,528 | $40.85 | $40.70 $40.93 |