DBX ETF Trust (CRTC) Historical Stock Data
32.01 ↑0.00 (0.00%)
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 12 days where DBX ETF Trust closed green and 18 days where CRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-04 | 31.43 | 31.28 | ↓$0.15 (-0.49%) | 31.22 | 31.43 | 4.62K |
| 2024-11-01 | 31.44 | 31.32 | ↓$0.12 (-0.39%) | 31.32 | 31.53 | 7.10K |
| 2024-10-31 | 31.14 | 31.13 | ↓$0.01 (-0.03%) | 31.12 | 31.19 | 2.21K |
| 2024-10-30 | 31.64 | 31.57 | ↓$0.07 (-0.23%) | 31.57 | 31.64 | 1.56K |
| 2024-10-29 | 31.58 | 31.53 | ↓$0.05 (-0.16%) | 31.51 | 31.61 | 3.13K |
| 2024-10-28 | 31.52 | 31.51 | ↓$0.01 (-0.02%) | 31.51 | 31.54 | 1.84K |
| 2024-10-25 | 31.68 | 31.47 | ↓$0.21 (-0.67%) | 31.47 | 31.68 | 2.40K |
| 2024-10-24 | 31.61 | 31.44 | ↓$0.17 (-0.54%) | 31.42 | 31.61 | 3.10K |
| 2024-10-23 | 31.69 | 31.53 | ↓$0.16 (-0.50%) | 31.39 | 31.70 | 14.18K |
| 2024-10-22 | 31.82 | 31.82 | ↑$0.00 (0.00%) | 31.82 | 31.82 | 2.63K |
| 2024-10-21 | 31.89 | 31.82 | ↓$0.07 (-0.21%) | 31.82 | 31.89 | 1.93K |
| 2024-10-18 | 31.91 | 31.91 | ↑$0.00 (0.00%) | 31.91 | 31.91 | 100 |
| 2024-10-17 | 31.90 | 31.81 | ↓$0.09 (-0.27%) | 31.81 | 31.90 | 2.02K |
| 2024-10-16 | 31.71 | 31.80 | ↑$0.09 (0.28%) | 31.71 | 31.80 | 274 |
| 2024-10-14 | 32.12 | 32.11 | ↓$0.01 (-0.03%) | 32.11 | 32.12 | 360 |
| 2024-10-11 | 31.88 | 31.88 | ↑$0.00 (0.00%) | 31.88 | 31.88 | 50 |
| 2024-10-10 | 31.63 | 31.67 | ↑$0.04 (0.13%) | 31.63 | 31.67 | 663 |
| 2024-10-09 | 31.63 | 31.66 | ↑$0.03 (0.10%) | 31.63 | 31.66 | 536 |
| 2024-10-08 | 31.39 | 31.44 | ↑$0.05 (0.16%) | 31.37 | 31.44 | 3.47K |
Create an account or log in to view more rows.
$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.