Xtrackers US National Critical Technologies ETF (CRTC)

CRTC
🏛️ 美国 →
35.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.02 36.08 35.84 35.99 0.0M
2025-09-25 35.98 36.07 35.75 35.89 0.0M
2025-09-24 36.28 36.29 36.15 36.15 0.0M
2025-09-23 36.61 36.61 36.22 36.27 0.0M
2025-09-22 36.50 36.65 36.50 36.64 0.0M
2025-09-19 36.59 36.59 36.35 36.57 0.0M
2025-09-18 36.46 36.48 36.37 36.46 0.0M
2025-09-17 36.26 36.27 36.01 36.11 0.0M
2025-09-16 36.08 36.13 36.03 36.11 0.0M
2025-09-15 35.87 36.27 35.87 36.19 0.0M
2025-09-12 35.91 35.95 35.75 35.84 0.0M
2025-09-11 36.13 36.15 36.01 36.09 0.0M
2025-09-10 35.89 35.96 35.69 35.81 0.0M
2025-09-09 35.51 35.63 35.46 35.63 0.0M
2025-09-08 35.42 35.53 35.42 35.48 0.0M
2025-09-05 35.23 35.40 35.23 35.37 0.2M
2025-09-04 35.15 35.26 35.15 35.24 0.0M
2025-09-03 34.88 35.05 34.80 35.05 0.0M
2025-09-02 34.57 34.88 34.53 34.88 0.0M
2025-08-29 35.19 35.22 35.04 35.17 0.1M
2025-08-28 35.18 35.40 35.18 35.39 0.0M
2025-08-27 35.12 35.31 35.08 35.20 0.0M
2025-08-26 35.04 35.15 34.94 35.15 0.0M
2025-08-25 35.05 35.17 35.00 35.03 0.0M
2025-08-22 35.23 35.23 35.09 35.17 0.0M
2025-08-21 34.74 34.75 34.58 34.64 0.0M
2025-08-20 35.49 35.49 34.45 34.74 0.0M
2025-08-19 34.98 35.01 34.71 34.71 0.0M
2025-08-18 35.07 35.19 35.04 35.15 0.0M
2025-08-15 35.07 35.31 35.07 35.21 0.0M
2025-08-14 35.08 35.28 34.50 35.12 0.0M
2025-08-13 35.36 35.36 35.14 35.22 0.0M
2025-08-12 35.13 35.21 35.06 35.20 0.0M
2025-08-11 34.98 34.98 34.80 34.80 0.0M
2025-08-08 35.00 35.04 34.94 34.99 0.2M
2025-08-07 34.85 34.88 34.80 34.88 0.0M
2025-08-06 34.75 34.98 34.74 34.94 0.0M
2025-08-05 34.95 34.95 34.66 34.73 0.0M
2025-08-04 34.83 35.01 34.82 34.97 0.0M
2025-08-01 34.51 34.57 34.24 34.44 0.0M
2025-07-31 35.23 35.38 34.97 34.98 0.0M
2025-07-30 35.17 35.17 34.75 34.98 0.0M
2025-07-29 35.11 35.20 34.95 35.03 0.0M
2025-07-28 35.22 35.22 35.06 35.16 0.2M
2025-07-25 35.12 35.27 35.12 35.16 0.0M
2025-07-24 35.09 35.22 35.06 35.13 0.0M
2025-07-23 34.85 34.99 34.85 34.99 0.0M
2025-07-22 34.66 34.72 34.52 34.64 0.0M
2025-07-21 34.81 34.83 34.67 34.67 0.0M
2025-07-18 34.61 34.62 34.54 34.60 0.0M
2025-07-17 34.54 34.60 34.46 34.59 0.0M
2025-07-16 34.32 34.41 34.28 34.41 0.0M
2025-07-15 34.35 34.44 34.32 34.39 0.0M
2025-07-14 34.47 34.51 34.40 34.40 0.0M
2025-07-11 34.41 34.46 34.29 34.29 0.0M
2025-07-10 34.42 34.59 34.42 34.46 0.0M
2025-07-09 34.30 34.55 34.30 34.49 0.0M
2025-07-08 34.18 34.28 34.18 34.27 0.0M
2025-07-07 34.16 34.33 34.12 34.18 0.0M
2025-07-03 34.43 34.45 34.37 34.37 0.0M
2025-07-02 33.88 34.07 33.88 34.03 0.0M
2025-07-01 33.86 33.97 33.78 33.93 0.0M
2025-06-30 33.99 34.01 33.91 34.01 0.0M
2025-06-27 33.66 33.95 33.64 33.79 0.0M
2025-06-26 33.41 33.72 33.41 33.68 0.0M
2025-06-25 33.45 33.45 33.29 33.32 0.0M
2025-06-24 33.10 33.37 33.10 33.31 0.0M
2025-06-23 32.75 32.90 32.68 32.89 0.0M
2025-06-20 32.75 32.82 32.66 32.68 0.0M
2025-06-18 33.25 33.28 33.01 33.01 0.0M
2025-06-17 33.23 33.40 33.11 33.11 0.0M
2025-06-16 33.26 33.45 33.26 33.38 0.0M
2025-06-13 33.10 33.34 33.01 33.01 0.0M
2025-06-12 33.38 33.38 33.27 33.30 0.0M
2025-06-11 33.22 33.28 33.09 33.14 0.0M
2025-06-10 33.22 33.23 33.04 33.18 0.0M
2025-06-09 32.95 33.13 32.95 33.03 0.0M
2025-06-06 32.88 32.92 32.88 32.92 0.0M
2025-06-05 32.63 32.70 32.50 32.50 0.0M
2025-06-04 32.54 32.62 32.52 32.52 0.0M
2025-06-03 32.33 32.52 32.31 32.45 0.0M
2025-06-02 31.97 32.30 31.97 32.30 0.0M
2025-05-30 31.98 32.13 31.80 32.13 0.0M
2025-05-29 32.04 32.12 32.03 32.06 0.0M
2025-05-28 32.03 32.14 31.95 31.95 0.0M
2025-05-27 31.96 32.21 31.96 32.15 0.0M
2025-05-23 31.54 31.76 31.54 31.62 0.0M
2025-05-22 31.69 31.79 31.66 31.73 0.0M
2025-05-21 31.96 32.26 31.51 31.62 0.0M
2025-05-20 31.92 32.20 31.92 32.13 0.0M
2025-05-19 31.91 32.27 31.68 32.27 0.0M
2025-05-16 31.79 32.15 31.76 32.15 0.0M
2025-05-15 31.59 31.97 31.59 31.80 0.0M
2025-05-14 31.68 31.88 31.66 31.83 0.0M
2025-05-13 31.40 31.89 31.40 31.80 0.2M
2025-05-12 31.11 31.36 31.03 31.29 0.0M
2025-05-09 30.63 30.63 30.32 30.43 0.0M
2025-05-08 30.26 30.69 30.26 30.51 0.0M
2025-05-07 30.19 30.41 30.09 30.32 0.0M
2025-05-06 30.14 30.40 30.14 30.25 0.0M
2025-05-05 30.21 30.71 30.21 30.54 0.0M
2025-05-02 30.49 30.70 30.49 30.61 0.0M
2025-05-01 30.30 30.37 30.13 30.13 0.0M
2025-04-30 29.29 29.60 29.27 29.60 0.0M
2025-04-29 29.63 29.94 29.63 29.79 0.0M
2025-04-28 29.68 29.68 29.32 29.58 0.0M
2025-04-25 29.29 29.50 29.29 29.50 0.0M
2025-04-24 28.61 29.33 28.59 29.24 0.1M
2025-04-23 28.70 29.01 28.56 28.60 0.0M
2025-04-22 27.62 28.17 27.62 28.07 0.0M
2025-04-21 27.45 27.56 27.30 27.49 0.0M
2025-04-17 28.07 28.37 27.97 28.05 0.0M
2025-04-16 28.42 28.65 27.82 28.06 0.0M
2025-04-15 28.83 28.83 28.60 28.60 0.0M
2025-04-14 28.68 28.83 28.43 28.59 0.0M
2025-04-11 27.80 28.38 27.80 28.38 0.0M
2025-04-10 28.07 28.20 27.59 27.90 0.0M
2025-04-09 26.45 29.04 26.32 29.02 0.0M
2025-04-08 27.74 28.01 26.25 26.55 0.0M
2025-04-07 26.18 27.55 25.78 27.04 0.0M
2025-04-04 27.77 27.89 26.99 26.99 0.0M
2025-04-03 29.56 29.56 28.81 28.84 0.0M
2025-04-02 30.02 30.22 30.01 30.19 0.0M
2025-04-01 29.75 30.03 29.65 30.00 0.0M
2025-03-31 29.55 29.89 29.43 29.89 0.0M
2025-03-28 30.43 30.43 29.85 29.89 0.0M
2025-03-27 30.55 30.55 30.46 30.46 0.0M
2025-03-26 30.85 30.85 30.56 30.67 0.0M
2025-03-25 31.10 31.10 31.01 31.06 0.0M
2025-03-24 31.02 31.05 30.98 31.05 0.0M
2025-03-21 30.21 30.56 30.19 30.50 0.0M
2025-03-20 30.49 30.84 30.49 30.56 0.0M
2025-03-19 30.53 30.88 30.53 30.75 0.0M
2025-03-18 30.67 30.67 30.39 30.44 0.0M
2025-03-17 30.75 30.97 30.63 30.83 0.0M
2025-03-14 30.16 30.56 30.16 30.56 0.0M
2025-03-13 30.09 30.09 29.82 29.82 0.1M
2025-03-12 30.17 30.43 30.04 30.29 0.0M
2025-03-11 30.14 30.26 29.90 30.06 0.0M
2025-03-10 30.56 30.60 30.14 30.22 0.0M
2025-03-07 30.65 31.03 30.52 31.01 0.0M
2025-03-06 30.92 31.15 30.67 30.74 0.0M
2025-03-05 30.91 31.43 30.89 31.43 0.0M
2025-03-04 30.83 31.31 30.59 30.96 0.0M
2025-03-03 31.94 31.94 31.01 31.16 0.0M
2025-02-28 31.34 31.69 31.18 31.69 0.0M
2025-02-27 31.81 31.85 31.29 31.29 0.0M
2025-02-26 32.08 32.08 31.80 31.90 0.0M
2025-02-25 31.67 31.80 31.62 31.77 0.0M
2025-02-24 32.00 32.20 31.98 32.02 0.0M
2025-02-21 32.71 32.76 32.17 32.19 0.0M
2025-02-20 32.79 32.79 32.60 32.75 0.0M
2025-02-19 32.79 32.84 32.77 32.83 0.0M
2025-02-18 32.73 32.88 32.73 32.87 0.0M
2025-02-14 32.80 32.80 32.69 32.74 0.0M
2025-02-13 32.51 32.80 32.50 32.77 0.0M
2025-02-12 32.37 32.57 32.36 32.50 0.0M
2025-02-11 32.54 32.74 32.54 32.70 0.0M
2025-02-10 32.72 32.77 32.72 32.73 1.3M
2025-02-07 32.70 32.70 32.41 32.43 0.0M
2025-02-06 32.68 32.69 32.64 32.64 0.0M
2025-02-05 32.43 32.68 32.41 32.67 0.0M
2025-02-04 32.38 32.54 32.38 32.52 0.0M
2025-02-03 31.92 32.37 31.92 32.30 0.0M
2025-01-31 32.54 32.77 32.36 32.36 0.0M
2025-01-30 32.41 32.51 32.30 32.47 0.0M
2025-01-29 32.56 32.56 32.22 32.30 0.0M
2025-01-28 32.41 32.51 32.35 32.51 0.0M
2025-01-27 31.97 32.20 31.97 32.20 0.1M
2025-01-24 32.97 32.97 32.78 32.78 0.0M
2025-01-23 32.60 32.85 32.59 32.85 0.0M
2025-01-22 32.65 32.74 32.65 32.74 0.0M
2025-01-21 32.29 32.57 32.29 32.51 0.0M
2025-01-17 32.10 32.12 32.03 32.03 0.0M
2025-01-16 31.67 31.79 31.67 31.77 0.0M
2025-01-15 31.55 31.73 31.50 31.63 0.0M
2025-01-14 31.11 31.21 31.06 31.18 0.1M
2025-01-13 30.95 31.12 30.95 31.12 0.0M
2025-01-10 31.47 31.47 31.01 31.12 0.0M
2025-01-08 31.45 31.60 31.35 31.59 0.0M
2025-01-07 32.05 32.05 31.47 31.49 0.0M
2025-01-06 32.00 32.00 31.83 31.86 0.0M
2025-01-03 31.63 31.68 31.63 31.67 0.0M
2025-01-02 31.44 31.48 31.28 31.28 0.0M