Optica Rare Earths & Critical Materials ETF (CRIT) Historical Stock Data
16.42 ↑0.06 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRIT is down -0.19% a day on average. There have been 10 days where Optica Rare Earths & Critical Materials ETF closed green and 20 days where CRIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 16.53 | 16.42 | ↓$0.11 (-0.64%) | 16.42 | 16.53 | 1.15K |
| 2025-01-13 | 16.22 | 16.36 | ↑$0.14 (0.87%) | 16.22 | 16.36 | 583 |
| 2025-01-10 | 16.22 | 16.22 | ↑$0.00 (0.00%) | 16.22 | 16.22 | 43 |
| 2025-01-08 | 16.25 | 16.38 | ↑$0.13 (0.80%) | 16.25 | 16.38 | 704 |
| 2025-01-07 | 16.32 | 16.31 | ↓$0.01 (-0.07%) | 16.31 | 16.32 | 358 |
| 2025-01-06 | 16.50 | 16.38 | ↓$0.12 (-0.70%) | 16.38 | 16.50 | 1.04K |
| 2025-01-03 | 16.20 | 16.11 | ↓$0.09 (-0.54%) | 16.04 | 16.20 | 2.48K |
| 2025-01-02 | 16.05 | 16.07 | ↑$0.02 (0.14%) | 16.05 | 16.07 | 538 |
| 2024-12-31 | 15.92 | 15.85 | ↓$0.07 (-0.42%) | 15.85 | 15.92 | 774 |
| 2024-12-30 | 16.02 | 15.88 | ↓$0.14 (-0.90%) | 15.82 | 16.02 | 9.61K |
| 2024-12-27 | 16.45 | 16.41 | ↓$0.04 (-0.23%) | 16.38 | 16.45 | 820 |
| 2024-12-26 | 15.50 | 16.56 | ↑$1.06 (6.84%) | 15.50 | 16.56 | 9.55K |
| 2024-12-24 | 16.49 | 16.53 | ↑$0.05 (0.30%) | 16.49 | 16.53 | 667 |
| 2024-12-23 | 16.36 | 16.52 | ↑$0.16 (0.95%) | 16.36 | 16.54 | 2.33K |
| 2024-12-20 | 16.40 | 16.36 | ↓$0.03 (-0.21%) | 16.34 | 16.46 | 1.99K |
| 2024-12-19 | 16.45 | 16.18 | ↓$0.27 (-1.67%) | 16.12 | 16.45 | 2.71K |
| 2024-12-18 | 16.90 | 16.30 | ↓$0.60 (-3.57%) | 16.30 | 16.90 | 1K |
| 2024-12-17 | 16.89 | 16.95 | ↑$0.06 (0.34%) | 16.89 | 16.95 | 1.67K |
| 2024-12-16 | 17.25 | 17.13 | ↓$0.12 (-0.71%) | 17.13 | 17.25 | 354 |
| 2024-12-13 | 17.59 | 17.42 | ↓$0.17 (-0.98%) | 17.42 | 17.59 | 728 |
| 2024-12-12 | 17.95 | 17.73 | ↓$0.22 (-1.24%) | 17.73 | 17.95 | 898 |
| 2024-12-11 | 18.09 | 18.08 | ↓$0.01 (-0.06%) | 18.07 | 18.09 | 812 |
| 2024-12-10 | 18.13 | 18.09 | ↓$0.04 (-0.19%) | 18.07 | 18.13 | 509 |
| 2024-12-09 | 18.35 | 18.22 | ↓$0.13 (-0.71%) | 18.22 | 18.54 | 15.64K |
| 2024-12-06 | 18.20 | 17.90 | ↓$0.30 (-1.65%) | 17.90 | 18.20 | 1.01K |
| 2024-12-05 | 18.20 | 18.17 | ↓$0.03 (-0.18%) | 18.10 | 18.21 | 1.49K |
| 2024-12-04 | 18.47 | 18.19 | ↓$0.28 (-1.49%) | 18.17 | 18.47 | 2.79K |
| 2024-12-03 | 18.49 | 18.40 | ↓$0.09 (-0.48%) | 18.35 | 18.49 | 2.74K |
| 2024-12-02 | 18.14 | 18.24 | ↑$0.10 (0.55%) | 18.14 | 18.24 | 193 |
| 2024-11-29 | 18.21 | 18.26 | ↑$0.05 (0.29%) | 18.21 | 18.26 | 464 |
Create an account or log in to view more rows.
$CRIT Hedgies
we aren't going anywhere!
$CRIT Don't hold!!! Buy it
$CRIT prepare your cash to buy dip
$CRIT flow comin
$CRIT who is adding more tomorrow?
$CRIT Take it Bears !
$CRIT free to hold
$CRIT good place to average up
$CRIT Good morning gang!
$CRIT lmfao
lfg babies