DBX ETF Trust (CRTC) Historical Stock Data
30.43 ↓0.08 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRTC is up 0.26% a day on average. There have been 15 days where DBX ETF Trust closed green and 15 days where CRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 30.63 | 30.43 | ↓$0.20 (-0.65%) | 30.32 | 30.63 | 8.50K |
| 2025-05-08 | 30.26 | 30.51 | ↑$0.25 (0.82%) | 30.26 | 30.69 | 3.86K |
| 2025-05-07 | 30.19 | 30.31 | ↑$0.12 (0.41%) | 30.09 | 30.41 | 5.37K |
| 2025-05-02 | 30.49 | 30.61 | ↑$0.12 (0.39%) | 30.49 | 30.70 | 1.70K |
| 2025-04-29 | 29.63 | 29.78 | ↑$0.16 (0.54%) | 29.63 | 29.94 | 1.87K |
| 2025-04-28 | 29.68 | 29.58 | ↓$0.09 (-0.31%) | 29.32 | 29.68 | 9.43K |
| 2025-04-25 | 29.29 | 29.50 | ↑$0.21 (0.71%) | 29.29 | 29.50 | 1.05K |
| 2025-04-24 | 28.61 | 29.24 | ↑$0.63 (2.19%) | 28.59 | 29.33 | 106.10K |
| 2025-04-23 | 28.70 | 28.60 | ↓$0.10 (-0.36%) | 28.56 | 29.01 | 7.90K |
| 2025-04-22 | 27.62 | 28.07 | ↑$0.45 (1.63%) | 27.62 | 28.17 | 3.33K |
| 2025-04-21 | 27.45 | 27.49 | ↑$0.04 (0.14%) | 27.30 | 27.56 | 5.65K |
| 2025-04-17 | 28.07 | 28.05 | ↓$0.02 (-0.08%) | 27.97 | 28.37 | 9.09K |
| 2025-04-16 | 28.42 | 28.06 | ↓$0.36 (-1.27%) | 27.82 | 28.65 | 13.51K |
| 2025-04-15 | 28.83 | 28.60 | ↓$0.23 (-0.78%) | 28.60 | 28.83 | 6.37K |
| 2025-04-14 | 28.68 | 28.59 | ↓$0.09 (-0.31%) | 28.43 | 28.83 | 16.23K |
| 2025-04-11 | 27.80 | 28.38 | ↑$0.58 (2.07%) | 27.80 | 28.38 | 8.68K |
| 2025-04-10 | 28.07 | 27.90 | ↓$0.17 (-0.62%) | 27.59 | 28.20 | 6.71K |
| 2025-04-09 | 26.45 | 29.02 | ↑$2.57 (9.72%) | 26.43 | 29.02 | 44.83K |
| 2025-04-08 | 27.74 | 26.55 | ↓$1.19 (-4.29%) | 26.25 | 28.01 | 21.41K |
| 2025-04-07 | 26.18 | 27.04 | ↑$0.86 (3.28%) | 26.06 | 27.15 | 14.57K |
| 2025-04-04 | 27.77 | 27.00 | ↓$0.77 (-2.79%) | 27.00 | 27.89 | 11.90K |
| 2025-03-28 | 30.43 | 29.89 | ↓$0.54 (-1.77%) | 29.85 | 30.43 | 4.70K |
| 2025-03-27 | 30.55 | 30.46 | ↓$0.09 (-0.30%) | 30.46 | 30.55 | 1.78K |
| 2025-03-26 | 30.85 | 30.67 | ↓$0.18 (-0.57%) | 30.56 | 30.85 | 2.48K |
| 2025-03-25 | 31.10 | 31.06 | ↓$0.04 (-0.13%) | 31.01 | 31.10 | 2.91K |
| 2025-03-24 | 31.02 | 31.05 | ↑$0.03 (0.09%) | 30.99 | 31.05 | 4.13K |
| 2025-03-21 | 30.36 | 30.50 | ↑$0.14 (0.46%) | 30.36 | 30.56 | 18.67K |
| 2025-03-20 | 30.56 | 30.56 | ↑$0.00 (0.00%) | 30.56 | 30.84 | 25.25K |
| 2025-03-18 | 30.67 | 30.44 | ↓$0.24 (-0.77%) | 30.39 | 30.67 | 16.27K |
| 2025-03-17 | 30.75 | 30.83 | ↑$0.08 (0.27%) | 30.63 | 30.97 | 3.39K |
Create an account or log in to view more rows.
$CRTC man this will be good in coming weeks
$CRTC buy the dip were blasting off
$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.