Optica Rare Earths & Critical Materials ETF (CRIT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 19.31 | 19.49 | 19.26 | 19.47 | 19.47 | 5,265 |
| 01 May 2024 | 19.35 | 19.55 | 19.16 | 19.26 | 19.26 | 11,300 |
| 30 Apr 2024 | 19.64 | 19.81 | 19.28 | 19.28 | 19.28 | 22,400 |
| 29 Apr 2024 | 19.77 | 20.08 | 19.75 | 19.99 | 19.99 | 36,300 |
| 26 Apr 2024 | 19.39 | 19.68 | 19.30 | 19.67 | 19.67 | 37,500 |
| 25 Apr 2024 | 18.93 | 19.34 | 18.84 | 19.22 | 19.22 | 68,600 |
| 24 Apr 2024 | 19.10 | 19.11 | 18.81 | 19.02 | 19.02 | 65,800 |
| 23 Apr 2024 | 19.00 | 19.16 | 18.92 | 19.07 | 19.07 | 150,800 |
| 22 Apr 2024 | 19.08 | 19.21 | 19.08 | 19.21 | 19.21 | 200 |
| 19 Apr 2024 | 19.50 | 19.50 | 19.36 | 19.36 | 19.36 | 700 |
| 18 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 100 |
| 17 Apr 2024 | 19.66 | 19.80 | 19.44 | 19.44 | 19.44 | 1,500 |
| 16 Apr 2024 | 19.22 | 19.26 | 19.22 | 19.26 | 19.26 | 800 |
| 15 Apr 2024 | 20.04 | 20.04 | 19.70 | 19.70 | 19.70 | 2,900 |
| 12 Apr 2024 | 20.20 | 20.20 | 19.78 | 19.78 | 19.78 | 800 |
| 11 Apr 2024 | 20.08 | 20.09 | 19.97 | 20.05 | 20.05 | 1,000 |
| 10 Apr 2024 | 19.82 | 19.91 | 19.72 | 19.91 | 19.91 | 800 |
| 09 Apr 2024 | 19.99 | 20.24 | 19.99 | 20.16 | 20.16 | 1,600 |
| 08 Apr 2024 | 19.66 | 19.75 | 19.66 | 19.75 | 19.75 | 1,200 |
| 05 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 100 |
| 04 Apr 2024 | 19.71 | 19.85 | 19.36 | 19.36 | 19.36 | 2,100 |
| 03 Apr 2024 | 19.37 | 19.52 | 19.37 | 19.52 | 19.52 | 500 |
| 02 Apr 2024 | 18.93 | 19.10 | 18.93 | 19.10 | 19.10 | 900 |
| 01 Apr 2024 | 18.89 | 18.90 | 17.50 | 18.85 | 18.85 | 2,000 |
| 28 Mar 2024 | 18.65 | 18.66 | 18.64 | 18.66 | 18.66 | 400 |
| 27 Mar 2024 | 18.24 | 18.39 | 18.24 | 18.39 | 18.39 | 500 |
| 26 Mar 2024 | 18.21 | 18.21 | 18.05 | 18.05 | 18.05 | 1,500 |
| 25 Mar 2024 | 18.43 | 18.43 | 18.25 | 18.25 | 18.25 | 500 |
| 22 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 300 |
| 21 Mar 2024 | 18.50 | 18.50 | 18.38 | 18.40 | 18.40 | 400 |
| 20 Mar 2024 | 18.41 | 18.45 | 18.41 | 18.41 | 18.41 | 5,700 |
| 19 Mar 2024 | 17.92 | 17.93 | 17.92 | 17.93 | 17.93 | 200 |
| 18 Mar 2024 | 18.49 | 18.49 | 18.08 | 18.08 | 18.08 | 3,800 |
| 15 Mar 2024 | 18.11 | 18.16 | 18.06 | 18.16 | 18.16 | 300 |
| 14 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 100 |
| 13 Mar 2024 | 18.11 | 18.16 | 18.01 | 18.01 | 18.01 | 700 |
| 12 Mar 2024 | 17.48 | 17.48 | 17.36 | 17.41 | 17.41 | 2,700 |
| 11 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 200 |
| 08 Mar 2024 | 17.46 | 17.46 | 17.29 | 17.35 | 17.35 | 1,100 |
| 07 Mar 2024 | 17.09 | 17.31 | 17.09 | 17.30 | 17.30 | 1,000 |
| 06 Mar 2024 | 16.82 | 16.82 | 16.80 | 16.80 | 16.80 | 200 |
| 05 Mar 2024 | 16.65 | 16.65 | 16.36 | 16.43 | 16.43 | 6,800 |
| 04 Mar 2024 | 16.90 | 16.90 | 16.79 | 16.79 | 16.79 | 1,100 |
| 01 Mar 2024 | 16.91 | 17.00 | 16.91 | 16.94 | 16.94 | 600 |
| 29 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 100 |
| 28 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 100 |
| 27 Feb 2024 | 16.44 | 16.53 | 16.44 | 16.53 | 16.53 | 1,700 |
| 26 Feb 2024 | 16.38 | 16.38 | 16.30 | 16.34 | 16.34 | 1,900 |
| 23 Feb 2024 | 16.47 | 16.52 | 16.47 | 16.52 | 16.52 | 300 |
| 22 Feb 2024 | 16.46 | 16.61 | 16.46 | 16.50 | 16.50 | 300 |
| 21 Feb 2024 | 16.31 | 16.43 | 16.31 | 16.43 | 16.43 | 1,300 |
| 20 Feb 2024 | 16.39 | 16.39 | 16.30 | 16.30 | 16.30 | 200 |
| 16 Feb 2024 | 16.51 | 16.73 | 16.51 | 16.63 | 16.63 | 700 |
| 15 Feb 2024 | 16.23 | 16.44 | 16.21 | 16.33 | 16.33 | 5,600 |
| 14 Feb 2024 | 16.08 | 16.15 | 15.95 | 16.15 | 16.15 | 600 |
| 13 Feb 2024 | 16.15 | 16.15 | 15.86 | 15.99 | 15.99 | 6,500 |
| 12 Feb 2024 | 16.17 | 16.47 | 16.17 | 16.47 | 16.47 | 2,800 |
| 09 Feb 2024 | 16.25 | 16.28 | 16.19 | 16.28 | 16.28 | 600 |
| 08 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 100 |
| 07 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 100 |
| 06 Feb 2024 | 16.73 | 16.74 | 16.73 | 16.74 | 16.74 | 100 |
| 05 Feb 2024 | 16.49 | 16.49 | 16.40 | 16.40 | 16.40 | 600 |
| 02 Feb 2024 | 16.91 | 16.91 | 16.89 | 16.89 | 16.89 | 500 |
| 01 Feb 2024 | 16.99 | 17.17 | 16.99 | 17.17 | 17.17 | 1,000 |
| 31 Jan 2024 | 17.19 | 17.19 | 16.95 | 16.95 | 16.95 | 300 |
| 30 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 100 |
| 29 Jan 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 17.33 | 300 |
| 26 Jan 2024 | 17.22 | 17.32 | 17.19 | 17.31 | 17.31 | 4,400 |
| 25 Jan 2024 | 17.38 | 17.38 | 17.03 | 17.22 | 17.22 | 9,100 |
| 24 Jan 2024 | 17.36 | 17.36 | 17.25 | 17.25 | 17.25 | 1,100 |
| 23 Jan 2024 | 16.57 | 16.77 | 16.57 | 16.77 | 16.77 | 700 |
| 22 Jan 2024 | 16.41 | 16.51 | 16.41 | 16.44 | 16.44 | 1,800 |
| 19 Jan 2024 | 16.73 | 16.80 | 16.50 | 16.80 | 16.80 | 1,600 |
| 18 Jan 2024 | 16.77 | 16.78 | 16.74 | 16.78 | 16.78 | 600 |
| 17 Jan 2024 | 16.73 | 16.76 | 16.73 | 16.75 | 16.75 | 800 |
| 16 Jan 2024 | 17.48 | 17.48 | 17.14 | 17.16 | 17.16 | 600 |
| 12 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 100 |
| 11 Jan 2024 | 17.48 | 17.69 | 17.48 | 17.69 | 17.69 | 800 |
| 10 Jan 2024 | 17.84 | 17.84 | 17.70 | 17.70 | 17.70 | 400 |
| 09 Jan 2024 | 17.83 | 17.98 | 17.83 | 17.92 | 17.92 | 900 |
| 08 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 200 |
| 05 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 100 |
| 04 Jan 2024 | 18.00 | 18.06 | 18.00 | 18.06 | 18.06 | 800 |
| 03 Jan 2024 | 18.26 | 18.26 | 18.17 | 18.17 | 18.17 | 1,000 |
| 02 Jan 2024 | 18.67 | 18.75 | 18.54 | 18.54 | 18.54 | 2,400 |
| 29 Dec 2023 | 18.84 | 18.84 | 18.78 | 18.78 | 18.78 | 200 |
| 28 Dec 2023 | 18.72 | 19.02 | 18.72 | 18.88 | 18.88 | 600 |
| 27 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 100 |
| 26 Dec 2023 | 18.71 | 18.78 | 18.71 | 18.78 | 18.78 | 500 |
| 22 Dec 2023 | 19.11 | 19.17 | 19.11 | 19.17 | 19.17 | 300 |
| 21 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 200 |
| 20 Dec 2023 | 18.81 | 18.81 | 18.50 | 18.50 | 18.50 | 200 |
| 19 Dec 2023 | 18.75 | 18.90 | 18.75 | 18.90 | 18.90 | 400 |
| 18 Dec 2023 | 18.50 | 18.59 | 18.50 | 18.57 | 18.57 | 1,000 |
| 15 Dec 2023 | 18.42 | 18.57 | 18.42 | 18.50 | 18.50 | 700 |
| 14 Dec 2023 | 18.04 | 18.46 | 18.04 | 18.46 | 18.46 | 600 |
| 13 Dec 2023 | 16.98 | 17.59 | 16.98 | 17.59 | 17.59 | 1,700 |
| 12 Dec 2023 | 17.08 | 17.15 | 17.08 | 17.15 | 17.15 | 200 |
| 11 Dec 2023 | 17.30 | 17.31 | 17.30 | 17.31 | 17.31 | 400 |
| 08 Dec 2023 | 17.46 | 17.49 | 17.42 | 17.49 | 17.49 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.