First Trust SkyBridge Crypto Industry and Digital Economy ETF (NY: CRPT )

18.63 +0.70 (+3.90%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 18.61 18.61 17.74 17.93 84,004 -0.76(-4.07%)
Dec 20, 2024 17.73 19.03 17.73 18.69 138,237 +0.45(+2.47%)
Dec 19, 2024 19.62 20.00 17.99 18.24 102,541 -0.98(-5.10%)
Dec 18, 2024 21.33 21.33 18.83 19.22 171,272 -1.98(-9.34%)
Dec 17, 2024 22.25 22.25 20.93 21.20 83,778 -0.26(-1.21%)
Dec 16, 2024 20.93 22.41 20.93 21.46 110,535 +0.92(+4.48%)
Dec 13, 2024 20.57 20.76 20.02 20.54 58,488 -0.26(-1.25%)
Dec 12, 2024 21.20 21.59 20.50 20.80 53,003 -0.26(-1.23%)
Dec 11, 2024 20.60 21.25 20.32 21.06 107,829 +0.90(+4.46%)
Dec 10, 2024 21.07 21.18 19.79 20.16 82,338 -0.65(-3.12%)
Dec 09, 2024 22.42 22.49 20.54 20.81 116,388 -1.76(-7.80%)
Dec 06, 2024 21.65 23.00 21.65 22.57 95,584 +1.14(+5.32%)
Dec 05, 2024 22.75 23.08 21.10 21.43 100,630 -0.35(-1.61%)
Dec 04, 2024 20.71 21.88 20.52 21.78 66,334 +1.15(+5.57%)
Dec 03, 2024 20.11 20.80 19.74 20.63 49,439 +0.19(+0.93%)
Dec 02, 2024 22.81 22.81 20.16 20.44 167,986 -0.26(-1.26%)
Nov 29, 2024 20.62 21.59 20.62 20.70 50,073 +0.13(+0.63%)
Nov 27, 2024 19.42 20.68 19.42 20.57 126,847 +1.69(+8.95%)
Nov 26, 2024 19.37 20.00 18.73 18.88 83,441 -1.28(-6.35%)
Nov 25, 2024 20.47 20.60 19.50 20.16 104,700 +0.26(+1.31%)
Nov 22, 2024 19.18 20.48 18.79 19.90 88,956 +0.29(+1.49%)
Nov 21, 2024 20.58 20.80 18.85 19.61 140,702 -0.27(-1.37%)
Nov 20, 2024 20.35 20.70 19.26 19.88 60,153 -0.09(-0.45%)
Nov 19, 2024 19.20 20.00 18.87 19.97 82,719 +0.86(+4.50%)
Nov 18, 2024 19.04 19.92 18.75 19.11 102,469 -0.26(-1.34%)
Nov 15, 2024 18.87 19.56 18.29 19.37 71,111 +0.86(+4.65%)
Nov 14, 2024 19.77 19.77 18.50 18.51 103,889 -0.73(-3.79%)
Nov 13, 2024 21.01 21.59 19.10 19.24 132,516 -1.73(-8.25%)
Nov 12, 2024 20.51 21.21 20.05 20.97 137,375 -0.19(-0.90%)
Nov 11, 2024 21.88 22.98 20.13 21.16 388,678 +2.43(+12.97%)
Nov 08, 2024 18.28 18.98 17.49 18.73 86,210 +0.65(+3.60%)
Nov 07, 2024 17.17 18.15 16.80 18.08 149,072 +0.93(+5.42%)
Nov 06, 2024 15.97 17.25 15.50 17.15 189,859 +3.10(+22.06%)
Nov 05, 2024 13.68 14.24 13.68 14.05 21,746 +0.74(+5.56%)
Nov 04, 2024 13.65 13.65 13.30 13.31 37,230 -0.44(-3.20%)
Nov 01, 2024 14.15 14.67 13.75 13.75 51,031 -0.25(-1.79%)
Oct 31, 2024 15.11 15.11 13.98 14.00 48,868 -1.36(-8.85%)
Oct 30, 2024 15.48 15.90 14.93 15.36 44,084 -0.67(-4.18%)
Oct 29, 2024 16.14 16.49 15.54 16.03 61,376 +0.13(+0.82%)
Oct 28, 2024 15.30 15.99 15.05 15.90 77,630 +1.36(+9.35%)
Oct 25, 2024 15.05 15.22 14.54 14.54 45,337 -0.35(-2.35%)
Oct 24, 2024 14.79 15.29 14.41 14.89 106,693 +0.63(+4.42%)
Oct 23, 2024 14.78 15.07 14.06 14.26 55,223 -0.87(-5.75%)
Oct 22, 2024 15.06 15.26 14.78 15.13 24,319 +0.08(+0.53%)
Oct 21, 2024 14.81 15.29 14.27 15.05 57,952 +0.05(+0.33%)
Oct 18, 2024 14.42 15.00 14.42 15.00 67,653 +0.95(+6.76%)
Oct 17, 2024 14.54 14.55 13.92 14.05 58,631 -0.34(-2.36%)
Oct 16, 2024 14.02 14.52 13.75 14.39 64,367 +0.70(+5.11%)
Oct 15, 2024 13.87 14.33 13.33 13.69 43,049 -0.02(-0.15%)
Oct 14, 2024 13.68 14.19 13.56 13.71 68,361 +0.36(+2.70%)
Oct 11, 2024 12.32 13.35 12.32 13.35 84,033 +1.30(+10.79%)
Oct 10, 2024 12.32 12.40 12.05 12.05 28,599 -0.26(-2.11%)
Oct 09, 2024 12.61 12.75 12.28 12.31 31,988 -0.35(-2.76%)
Oct 08, 2024 12.45 12.78 12.45 12.66 22,647 +0.25(+2.01%)
Oct 07, 2024 12.62 12.99 12.41 12.41 57,253 -0.13(-1.04%)
Oct 04, 2024 12.30 12.76 12.00 12.54 53,740 +0.37(+3.04%)
Oct 03, 2024 12.00 12.17 11.72 12.17 24,102 +0.27(+2.27%)
Oct 02, 2024 11.74 12.23 11.72 11.90 50,797 +0.13(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.