Optica Rare Earths & Critical Materials ETF - CRIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 21, 2025	16.08	16.08	16.08	16.08	16.08	0
March 20, 2025	16.08	16.08	16.08	16.08	16.08	0
March 19, 2025	16.08	16.08	16.08	16.08	16.08	0
March 18, 2025	16.24	16.08	16.08	16.24	16.08	2,305
March 17, 2025	16.25	16.16	16.16	16.25	16.15	848
March 14, 2025	16.23	16.2	16.2	16.23	16.12	1,639
March 13, 2025	16.15	16.18	16.18	16.18	16.12	416
March 12, 2025	15.9	16.11	16.11	16.11	15.9	900
March 11, 2025	15.81	15.95	15.95	16.03	15.79	1,100
March 10, 2025	15.62	15.81	15.81	15.81	15.62	1,114
March 07, 2025	16.19	16.27	16.27	16.27	16.15	446
March 06, 2025	16.29	16.09	16.09	16.51	16.09	4,100
March 05, 2025	15.73	16.28	16.28	16.28	15.73	2,023
March 04, 2025	15.3	15.38	15.38	15.54	15.01	3,438
March 03, 2025	15.78	15.2	15.2	15.97	15.2	2,144
February 28, 2025	15.45	15.46	15.46	15.5	15.29	2,830
February 27, 2025	16.07	15.73	15.73	16.07	15.73	629
February 26, 2025	16.22	15.93	15.93	16.22	15.93	1,205
February 25, 2025	16.05	15.93	15.93	16.05	15.76	12,027
February 24, 2025	16.07	16.13	16.13	16.26	15.96	1,300
February 21, 2025	16.68	16.07	16.07	16.68	16.07	4,000
February 20, 2025	16.71	16.66	16.66	16.83	16.66	2,800
February 19, 2025	16.6	16.4	16.4	16.6	16.32	2,023
February 18, 2025	16.79	16.79	16.79	16.8	16.74	2,100
February 14, 2025	17.07	16.77	16.77	17.07	16.77	743
February 13, 2025	16.97	16.97	16.97	16.97	16.97	238
February 12, 2025	16.54	16.68	16.68	16.68	16.54	2,600
February 11, 2025	16.68	16.56	16.56	16.68	16.56	1,906
February 10, 2025	17	16.75	16.75	17	16.75	5,800
February 07, 2025	16.84	16.75	16.75	16.84	16.71	800
February 06, 2025	16.59	16.51	16.51	16.74	16.51	1,400
February 05, 2025	16.43	16.45	16.45	16.51	16.43	1,720
February 04, 2025	16.42	16.49	16.49	16.49	16.42	646
February 03, 2025	15.69	15.93	15.93	16.01	15.69	547
January 31, 2025	16.11	16.06	16.06	16.11	16.06	349
January 30, 2025	16.28	16.36	16.36	16.36	16.28	500
January 29, 2025	16.1	16.08	16.08	16.12	16.08	500
January 28, 2025	16.3	15.97	15.97	16.3	15.97	800
January 27, 2025	16.55	16.26	16.26	16.59	16.25	3,324
January 24, 2025	17.05	16.8	16.8	17.05	16.8	1,300
January 23, 2025	16.75	16.82	16.82	16.86	16.55	2,000
January 22, 2025	16.96	16.83	16.83	16.96	16.83	619
January 21, 2025	16.98	16.95	16.95	16.98	16.95	500
January 17, 2025	16.72	16.83	16.83	16.83	16.72	700
January 16, 2025	16.64	16.64	16.64	16.64	16.64	204
January 15, 2025	16.76	16.71	16.71	16.76	16.71	500
January 14, 2025	16.53	16.42	16.42	16.53	16.42	1,148
January 13, 2025	16.22	16.36	16.36	16.36	16.22	600
January 10, 2025	16.22	16.22	16.22	16.22	16.22	100
January 08, 2025	16.25	16.38	16.38	16.38	16.18	704
January 07, 2025	16.32	16.31	16.31	16.32	16.31	400
January 06, 2025	16.57	16.38	16.38	16.57	16.38	1,043
January 03, 2025	16.2	16.11	16.11	16.2	16.04	2,500
January 02, 2025	16.05	16.07	16.07	16.07	16.05	542
December 31, 2024	15.92	15.85	15.85	15.98	15.85	800
December 30, 2024	16.02	15.88	15.88	16.02	15.82	9,614
December 27, 2024	16.45	16.41	16.1	16.45	16.38	820
December 26, 2024	15.5	16.56	16.24	16.56	15.5	9,546
December 24, 2024	16.49	16.53	16.22	16.53	16.49	700
December 23, 2024	16.36	16.52	16.2	16.54	16.36	2,330

Optica Rare Earths & Critical Materials ETF (CRIT) AMEX