Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers Us Na (CRTC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 41.34 41.34 41.2628 41.2628 0
25th Sep 2026 (Fri) 41.34 41.4648 41.34 41.4648 100
24th Sep 2026 (Thu) 41.34 41.411 41.34 41.4543 218
23rd Sep 2026 (Wed) 41.44 41.44 41.44 41.3262 100
22nd Sep 2026 (Tue) 41.61 41.61 41.5706 41.5706 0
21st Sep 2026 (Mon) 41.61 41.61 41.61 41.5452 242
18th Sep 2026 (Fri) 40.54 40.54 40.48 40.6431 205
17th Sep 2026 (Thu) 40.80 40.90 40.80 40.9166 213
16th Sep 2026 (Wed) 40.65 40.65 40.4227 40.4227 0
15th Sep 2026 (Tue) 40.65 40.65 40.6444 40.6444 0
14th Sep 2026 (Mon) 40.65 40.6601 40.65 40.6601 0
11th Sep 2026 (Fri) 40.65 40.65 40.65 40.6732 100
10th Sep 2026 (Thu) 40.44 40.44 40.16 40.2147 650
9th Sep 2026 (Wed) 41.11 41.11 40.745 40.745 0
8th Sep 2026 (Tue) 41.11 41.11 40.7869 40.7869 0
7th Sep 2026 (Mon) 41.11 41.11 40.9877 40.9877 32
4th Sep 2026 (Fri) 41.11 41.11 40.9877 40.9877 32
3rd Sep 2026 (Thu) 41.11 41.11 41.11 41.0659 152
2nd Sep 2026 (Wed) 40.60 40.60 40.53 40.5296 285
1st Sep 2026 (Tue) 40.91 40.91 40.4129 40.4129 0
31st Aug 2026 (Mon) 40.91 40.91 40.83 40.929 48
28th Aug 2026 (Fri) 41.32 41.32 41.1459 41.1459 11
27th Aug 2026 (Thu) 41.32 41.32 41.32 41.3469 200
26th Aug 2026 (Wed) 40.83 40.84 40.81 40.837 713
25th Aug 2026 (Tue) 40.83 40.83 40.8231 40.8231 0
24th Aug 2026 (Mon) 40.83 40.83 40.6395 40.6395 0
21st Aug 2026 (Fri) 40.83 40.83 40.83 40.8178 110
20th Aug 2026 (Thu) 40.97 40.97 40.5615 40.5615 0
19th Aug 2026 (Wed) 40.97 40.97 40.91 40.9586 200
18th Aug 2026 (Tue) 41.11 41.11 40.8386 40.8386 4
17th Aug 2026 (Mon) 41.11 41.11 41.11 41.1223 176
14th Aug 2026 (Fri) 41.43 41.43 41.43 41.387 100
13th Aug 2026 (Thu) 41.19 41.511 41.19 41.511 14
12th Aug 2026 (Wed) 41.19 41.2643 41.19 41.2643 0
11th Aug 2026 (Tue) 41.19 41.19 41.19 41.19 209
10th Aug 2026 (Mon) 41.28 41.28 41.28 41.2167 322
7th Aug 2026 (Fri) 40.81 40.81 40.80 40.9136 200
6th Aug 2026 (Thu) 40.49 40.54 40.49 40.5436 200
5th Aug 2026 (Wed) 40.66 40.66 40.66 40.66 221
4th Aug 2026 (Tue) 40.77 40.84 40.77 40.728 256
3rd Aug 2026 (Mon) 38.48 39.9921 38.48 39.9921 0
31st Jul 2026 (Fri) 38.48 39.07 38.48 39.07 5
30th Jul 2026 (Thu) 38.48 38.6828 38.48 38.6828 0
29th Jul 2026 (Wed) 38.48 38.48 37.9337 37.9337 15
FTSE 100 Latest
Value10,716.17
Change31.29