DBX ETF Trust (CRTC) Historical Stock Data
31.55 ↑0.24 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRTC is down -0.41% a day on average. There have been 16 days where DBX ETF Trust closed green and 14 days where CRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.15 | 31.55 | ↑$0.41 (1.30%) | 31.15 | 31.62 | 4.92K |
| 2024-12-19 | 31.60 | 31.32 | ↓$0.28 (-0.90%) | 31.32 | 31.60 | 4.24K |
| 2024-12-18 | 32.31 | 31.40 | ↓$0.91 (-2.82%) | 31.40 | 32.31 | 3.75K |
| 2024-12-17 | 32.26 | 32.27 | ↑$0.02 (0.06%) | 32.22 | 32.40 | 1.30K |
| 2024-12-16 | 32.46 | 32.38 | ↓$0.08 (-0.25%) | 32.38 | 32.48 | 2.38K |
| 2024-12-13 | 32.45 | 32.40 | ↓$0.05 (-0.16%) | 32.34 | 32.45 | 3.80K |
| 2024-12-12 | 32.63 | 32.59 | ↓$0.04 (-0.13%) | 32.59 | 32.63 | 639 |
| 2024-12-11 | 32.82 | 32.82 | ↑$0.00 (0.00%) | 32.82 | 32.82 | 1.57K |
| 2024-12-10 | 32.65 | 32.55 | ↓$0.10 (-0.29%) | 32.55 | 32.66 | 1.19K |
| 2024-12-06 | 32.95 | 32.95 | ↑$0.00 (0.00%) | 32.95 | 32.97 | 3.71K |
| 2024-12-05 | 32.91 | 32.83 | ↓$0.08 (-0.25%) | 32.83 | 32.96 | 14.41K |
| 2024-12-04 | 32.90 | 32.90 | ↑$0.00 (0.00%) | 32.90 | 32.90 | 1.69K |
| 2024-12-02 | 32.64 | 32.64 | ↑$0.00 (0.00%) | 32.64 | 32.64 | 675 |
| 2024-11-29 | 32.61 | 32.61 | ↑$0.00 (0.00%) | 32.61 | 32.61 | 2.54K |
| 2024-11-27 | 32.42 | 32.42 | ↑$0.00 (0.00%) | 32.42 | 32.42 | 665 |
| 2024-11-26 | 32.49 | 32.63 | ↑$0.13 (0.41%) | 32.49 | 32.63 | 1K |
| 2024-11-25 | 32.59 | 32.48 | ↓$0.11 (-0.34%) | 32.39 | 32.59 | 4.89K |
| 2024-11-22 | 32.33 | 32.37 | ↑$0.04 (0.12%) | 32.33 | 32.40 | 7.26K |
| 2024-11-21 | 32.12 | 32.27 | ↑$0.16 (0.49%) | 32.12 | 32.33 | 29.74K |
| 2024-11-20 | 32.01 | 32.01 | ↑$0.00 (0.00%) | 32.01 | 32.01 | 744 |
| 2024-11-19 | 35.01 | 31.92 | ↓$3.09 (-8.82%) | 31.80 | 35.01 | 3.55K |
| 2024-11-18 | 31.80 | 31.83 | ↑$0.03 (0.09%) | 31.79 | 31.88 | 5.44K |
| 2024-11-15 | 31.79 | 31.73 | ↓$0.06 (-0.19%) | 31.73 | 31.79 | 306 |
| 2024-11-14 | 32.67 | 32.29 | ↓$0.38 (-1.16%) | 32.29 | 32.67 | 1.62K |
| 2024-11-13 | 32.65 | 32.64 | ↓$0.01 (-0.03%) | 32.62 | 32.70 | 1.90K |
| 2024-11-12 | 32.61 | 32.59 | ↓$0.02 (-0.05%) | 32.59 | 32.61 | 785 |
| 2024-11-11 | 32.61 | 32.60 | ↓$0.01 (-0.04%) | 32.60 | 32.61 | 477 |
| 2024-11-08 | 32.57 | 32.59 | ↑$0.02 (0.07%) | 32.57 | 32.59 | 546 |
| 2024-11-07 | 32.54 | 32.66 | ↑$0.12 (0.37%) | 32.54 | 32.66 | 2.77K |
| 2024-11-05 | 31.55 | 31.65 | ↑$0.10 (0.31%) | 31.46 | 31.65 | 4.17K |
Create an account or log in to view more rows.
$CRTC lol who sold
$CRTC this is just going to go up forever
$CRTC i hate money so im buying
$CRTC Fake dip news.
$CRTC this is my only green stonk!
I really like this stonk.
$CRTC added
$CRTC Beautiful!! 😀
$CRTC Looking for this cup to breakout.