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
21st May 2026 (Thu) 38.29 38.29 38.29 38.5692 306
20th May 2026 (Wed) 38.15 38.4134 38.15 38.4134 0
19th May 2026 (Tue) 38.15 38.15 38.061 38.061 7
18th May 2026 (Mon) 38.15 38.15 38.15 38.2762 107
15th May 2026 (Fri) 38.29 38.29 38.1898 38.1898 1
14th May 2026 (Thu) 38.29 38.6468 38.29 38.6468 2
13th May 2026 (Wed) 38.29 38.313 38.29 38.313 19
12th May 2026 (Tue) 38.29 38.29 38.1012 38.1012 0
11th May 2026 (Mon) 38.29 38.30 38.29 38.2271 600
8th May 2026 (Fri) 38.30 38.30 38.2558 38.2558 0
7th May 2026 (Thu) 38.30 38.30 38.30 38.1473 100
6th May 2026 (Wed) 37.96 38.292 37.96 38.292 0
5th May 2026 (Tue) 37.96 37.96 37.9375 37.9375 0
4th May 2026 (Mon) 37.96 37.96 37.8373 37.8373 0
1st May 2026 (Fri) 37.96 37.96 37.8729 37.8729 0
30th Apr 2026 (Thu) 37.96 37.96 37.7572 37.7572 0
29th Apr 2026 (Wed) 37.96 37.96 37.4295 37.4295 133
28th Apr 2026 (Tue) 37.96 37.96 37.5983 37.5983 0
27th Apr 2026 (Mon) 37.96 37.96 37.96 37.9112 100
24th Apr 2026 (Fri) 37.81 37.9148 37.81 37.9148 0
23rd Apr 2026 (Thu) 37.81 37.82 37.81 37.6472 703
22nd Apr 2026 (Wed) 38.07 38.0834 38.07 38.0834 0
21st Apr 2026 (Tue) 38.07 38.07 37.738 37.738 0
20th Apr 2026 (Mon) 38.07 38.07 37.98 37.98 180
17th Apr 2026 (Fri) 38.07 38.07 37.96 38.0133 200
16th Apr 2026 (Thu) 37.63 37.63 37.63 37.6645 138
15th Apr 2026 (Wed) 36.63 37.59 36.63 37.59 0
14th Apr 2026 (Tue) 36.63 37.3294 36.63 37.3294 3
13th Apr 2026 (Mon) 36.63 36.63 36.63 36.8703 100
10th Apr 2026 (Fri) 36.37 36.37 36.37 36.3376 494
9th Apr 2026 (Thu) 36.34 36.34 36.34 36.536 125
8th Apr 2026 (Wed) 36.64 36.64 36.48 36.5118 500
7th Apr 2026 (Tue) 35.58 35.7885 35.58 35.7885 18
6th Apr 2026 (Mon) 35.58 35.753 35.58 35.753 30
3rd Apr 2026 (Fri) 35.58 35.58 35.58 35.695 101
2nd Apr 2026 (Thu) 35.58 35.58 35.58 35.695 101
1st Apr 2026 (Wed) 35.92 35.92 35.92 35.663 436
31st Mar 2026 (Tue) 35.32 35.32 35.32 35.4527 0
30th Mar 2026 (Mon) 34.75 34.75 34.75 34.5202 129
27th Mar 2026 (Fri) 34.95 34.95 34.61 34.61 170
26th Mar 2026 (Thu) 35.50 35.52 35.50 35.216 302
25th Mar 2026 (Wed) 35.72 35.8617 35.72 35.8617 28
24th Mar 2026 (Tue) 35.72 35.72 35.72 35.72 0
23rd Mar 2026 (Mon) 35.97 36.16 35.92 35.94 0
FTSE 100 Latest
Value10,443.47
Change11.13