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

12.66
+0.14 (1.12%)
NYSE · Last Trade: Apr 12th, 4:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/202612.4912.8512.3512.6621,45112.66
4/09/202612.4312.7312.1512.5285,63212.52
4/08/202613.3113.3112.2012.4461,97312.44
4/07/202611.5911.9711.4911.7846,53811.78
4/06/202611.7512.1611.7511.8655,11811.86
4/02/202611.4311.7111.2011.5730,34311.57
4/01/202612.2012.2011.6211.6866,71011.68
3/31/202611.2811.8811.2711.6443,12011.64
3/30/202611.6811.7511.1311.3466,56711.34
3/27/202611.9911.9911.3911.70426,70411.70
3/26/202612.2512.5912.1212.1923,34412.19
3/25/202613.0513.1512.5712.8466,10412.84
3/24/202612.6412.8012.2512.5318,07712.53
3/23/202612.7113.1012.7112.9621,65312.96
3/20/202613.0313.0312.5012.849,10612.84
3/19/202612.7812.9912.5112.8445,68612.84
3/18/202613.6513.6513.0213.2085,57813.20
3/17/202613.4614.1313.4413.64165,87413.64
3/16/202613.5113.9513.4313.7331,47313.73
3/13/202613.6413.6913.1513.1668,11413.16
3/12/202613.1013.1012.5212.81118,84012.81
3/11/202613.1413.2312.7513.1024,89213.10
3/10/202613.4713.4712.5012.9334,54112.93
3/09/202612.6513.0512.5713.0229,51013.02
3/06/202612.6913.0912.5012.6327,28612.63
3/05/202613.6713.7512.9913.40133,74213.40
3/04/202613.0213.9713.0213.5253,59813.52
3/03/202612.2912.6712.1312.6626,75212.66
3/02/202612.0313.2812.0312.7429,45212.74
2/27/202612.5912.6412.1812.3634,05012.36
2/26/202612.8813.1612.5913.0373,37213.03
2/25/202612.5313.3212.5313.0563,40713.05
2/24/202611.9012.2911.6512.1645,82412.16
2/23/202612.2512.3211.9512.1450,60912.14
2/20/202612.7112.8912.3712.5069,49212.50
2/19/202612.2812.6412.0512.6390,87712.63
2/18/202612.4912.7912.2912.3930,54212.39
2/17/202612.5912.8012.2912.49140,75112.49
2/13/202612.3813.0612.1712.98154,87512.98
2/12/202612.7012.7011.8312.0647,78912.06
2/11/202612.8012.8812.0912.4372,44112.43
2/10/202613.2513.4512.8913.01176,76813.01
2/09/202612.6513.5012.4113.50150,89713.50
2/06/202611.9013.2011.9012.99400,29412.99
2/05/202612.0712.5310.7410.91181,90710.91
2/04/202613.7913.7912.4613.14186,33613.14
2/03/202614.6614.6613.1913.6186,15313.61
2/02/202614.7314.9414.2314.5586,57314.55
1/30/202615.1815.4914.8915.2690,02215.26
1/29/202616.6116.6115.1315.3461,81815.34
1/28/202616.8617.0916.5416.6973,39816.69
1/27/202616.4017.0016.3416.8557,70116.85
1/26/202616.5216.8316.3116.3273,29716.32
1/23/202616.5017.3116.3816.8732,96916.87
1/22/202617.5117.5116.5316.7968,39316.79
1/21/202616.8617.2916.3417.10152,14217.10
1/20/202616.9917.3616.7516.86172,39816.86
1/16/202618.2518.5017.8018.2434,13418.24
1/15/202618.7118.7118.0018.1924,71018.19
1/14/202617.8818.6817.8618.4877,69818.48
1/13/202617.2317.7317.0217.6751,44617.67
1/12/202616.3217.2516.3217.1540,41017.15