First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
19.98
+0.74 (3.85%)
Jan 17, 2025, 4:00 PM EST - Market closed
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 19.60 | 20.41 | 19.49 | 19.98 | 19.98 | 3.85% | 92,573 |
| Jan 16, 2025 | 18.84 | 19.24 | 18.29 | 19.24 | 19.24 | 2.72% | 79,867 |
| Jan 15, 2025 | 18.44 | 19.08 | 18.44 | 18.73 | 18.73 | 6.06% | 170,899 |
| Jan 14, 2025 | 17.90 | 18.12 | 17.42 | 17.66 | 17.66 | 2.50% | 45,899 |
| Jan 13, 2025 | 16.87 | 17.34 | 16.50 | 17.23 | 17.23 | -2.38% | 52,104 |
| Jan 10, 2025 | 17.55 | 17.90 | 16.96 | 17.65 | 17.65 | -0.90% | 82,814 |
| Jan 8, 2025 | 17.97 | 18.19 | 17.38 | 17.81 | 17.81 | -3.15% | 51,414 |
| Jan 7, 2025 | 19.70 | 19.71 | 18.21 | 18.39 | 18.39 | -6.98% | 140,953 |
| Jan 6, 2025 | 19.01 | 19.84 | 18.83 | 19.77 | 19.77 | 5.67% | 149,415 |
| Jan 3, 2025 | 17.34 | 18.78 | 17.34 | 18.71 | 18.71 | 8.53% | 102,924 |
| Jan 2, 2025 | 17.12 | 17.58 | 17.00 | 17.24 | 17.24 | 3.23% | 58,155 |
| Dec 31, 2024 | 17.35 | 17.88 | 16.55 | 16.70 | 16.70 | -1.65% | 79,863 |
| Dec 30, 2024 | 17.24 | 17.30 | 16.60 | 16.98 | 16.98 | -4.28% | 198,188 |
| Dec 27, 2024 | 18.26 | 18.38 | 17.51 | 17.74 | 17.74 | -3.74% | 97,021 |
| Dec 26, 2024 | 18.45 | 18.58 | 18.02 | 18.43 | 18.43 | -2.95% | 59,353 |
| Dec 24, 2024 | 18.22 | 19.04 | 18.13 | 18.99 | 18.99 | 5.91% | 95,872 |
| Dec 23, 2024 | 18.61 | 18.61 | 17.74 | 17.93 | 17.93 | -4.07% | 84,004 |
| Dec 20, 2024 | 17.73 | 19.03 | 17.73 | 18.69 | 18.69 | 2.47% | 138,237 |
| Dec 19, 2024 | 19.62 | 20.00 | 17.99 | 18.24 | 18.24 | -5.10% | 102,894 |
| Dec 18, 2024 | 21.33 | 21.33 | 18.83 | 19.22 | 19.22 | -9.34% | 171,272 |
| Dec 17, 2024 | 22.25 | 22.25 | 20.93 | 21.20 | 21.20 | -1.21% | 83,794 |
| Dec 16, 2024 | 20.93 | 22.41 | 20.93 | 21.46 | 21.46 | 4.48% | 110,538 |
| Dec 13, 2024 | 20.57 | 20.76 | 20.02 | 20.54 | 20.54 | -1.25% | 58,488 |
| Dec 12, 2024 | 21.20 | 21.59 | 20.50 | 20.80 | 20.49 | -1.23% | 53,003 |
| Dec 11, 2024 | 20.60 | 21.25 | 20.32 | 21.06 | 20.75 | 4.46% | 107,858 |
| Dec 10, 2024 | 21.07 | 21.18 | 19.79 | 20.16 | 19.86 | -3.12% | 82,338 |
| Dec 9, 2024 | 22.42 | 22.49 | 20.54 | 20.81 | 20.50 | -7.80% | 116,394 |
| Dec 6, 2024 | 21.65 | 23.00 | 21.65 | 22.57 | 22.24 | 5.32% | 95,584 |
| Dec 5, 2024 | 22.75 | 23.08 | 21.10 | 21.43 | 21.11 | -1.61% | 100,681 |
| Dec 4, 2024 | 20.71 | 21.88 | 20.52 | 21.78 | 21.46 | 5.57% | 68,522 |
| Dec 3, 2024 | 20.11 | 20.80 | 19.74 | 20.63 | 20.33 | 0.93% | 49,439 |
| Dec 2, 2024 | 22.81 | 22.81 | 20.16 | 20.44 | 20.14 | -1.26% | 167,994 |
| Nov 29, 2024 | 20.62 | 21.59 | 20.62 | 20.70 | 20.39 | 0.63% | 49,773 |
| Nov 27, 2024 | 19.42 | 20.68 | 19.42 | 20.57 | 20.27 | 8.95% | 126,847 |
| Nov 26, 2024 | 19.37 | 20.00 | 18.73 | 18.88 | 18.60 | -6.35% | 83,543 |
| Nov 25, 2024 | 20.47 | 20.60 | 19.50 | 20.16 | 19.86 | 1.31% | 104,720 |
| Nov 22, 2024 | 19.18 | 20.48 | 18.79 | 19.90 | 19.61 | 1.49% | 88,956 |
| Nov 21, 2024 | 20.58 | 20.80 | 18.85 | 19.61 | 19.32 | -1.37% | 140,702 |
| Nov 20, 2024 | 20.35 | 20.70 | 19.26 | 19.88 | 19.59 | -0.45% | 60,655 |
| Nov 19, 2024 | 19.20 | 20.00 | 18.87 | 19.97 | 19.68 | 4.50% | 82,723 |
| Nov 18, 2024 | 19.04 | 19.92 | 18.75 | 19.11 | 18.83 | -1.34% | 102,471 |
| Nov 15, 2024 | 18.87 | 19.56 | 18.29 | 19.37 | 19.08 | 4.65% | 71,111 |
| Nov 14, 2024 | 19.77 | 19.77 | 18.50 | 18.51 | 18.24 | -3.79% | 103,924 |
| Nov 13, 2024 | 21.01 | 21.60 | 19.10 | 19.24 | 18.96 | -8.25% | 132,617 |
| Nov 12, 2024 | 20.51 | 21.21 | 20.05 | 20.97 | 20.66 | -0.90% | 137,791 |
| Nov 11, 2024 | 21.88 | 22.98 | 20.13 | 21.16 | 20.85 | 12.97% | 389,091 |
| Nov 8, 2024 | 18.28 | 18.98 | 17.49 | 18.73 | 18.45 | 3.60% | 86,210 |
| Nov 7, 2024 | 17.17 | 18.15 | 16.80 | 18.08 | 17.81 | 5.42% | 149,190 |
| Nov 6, 2024 | 15.97 | 17.25 | 15.50 | 17.15 | 16.90 | 22.06% | 189,886 |
| Nov 5, 2024 | 13.68 | 14.24 | 13.68 | 14.05 | 13.84 | 5.56% | 21,754 |
| Nov 4, 2024 | 13.65 | 13.65 | 13.30 | 13.31 | 13.11 | -3.20% | 37,230 |
| Nov 1, 2024 | 14.15 | 14.67 | 13.75 | 13.75 | 13.55 | -1.79% | 51,031 |
| Oct 31, 2024 | 15.11 | 15.11 | 13.98 | 14.00 | 13.79 | -8.85% | 50,390 |
| Oct 30, 2024 | 15.48 | 15.90 | 14.93 | 15.36 | 15.13 | -4.18% | 44,084 |
| Oct 29, 2024 | 16.14 | 16.49 | 15.54 | 16.03 | 15.79 | 0.82% | 61,376 |
| Oct 28, 2024 | 15.30 | 15.99 | 15.05 | 15.90 | 15.67 | 9.35% | 78,620 |
| Oct 25, 2024 | 15.05 | 15.22 | 14.54 | 14.54 | 14.33 | -2.35% | 45,337 |
| Oct 24, 2024 | 14.79 | 15.29 | 14.41 | 14.89 | 14.67 | 4.42% | 106,693 |
| Oct 23, 2024 | 14.78 | 15.07 | 14.06 | 14.26 | 14.05 | -5.75% | 55,223 |
| Oct 22, 2024 | 15.06 | 15.26 | 14.78 | 15.13 | 14.91 | 0.53% | 24,319 |
| Oct 21, 2024 | 14.81 | 15.29 | 14.27 | 15.05 | 14.83 | 0.33% | 57,952 |
| Oct 18, 2024 | 14.42 | 15.00 | 14.42 | 15.00 | 14.78 | 6.76% | 67,653 |
| Oct 17, 2024 | 14.54 | 14.55 | 13.92 | 14.05 | 13.84 | -2.36% | 58,631 |
| Oct 16, 2024 | 14.02 | 14.52 | 13.75 | 14.39 | 14.18 | 5.11% | 64,367 |
| Oct 15, 2024 | 13.87 | 14.33 | 13.33 | 13.69 | 13.49 | -0.15% | 43,049 |
| Oct 14, 2024 | 13.68 | 14.19 | 13.56 | 13.71 | 13.51 | 2.70% | 68,411 |
| Oct 11, 2024 | 12.32 | 13.35 | 12.32 | 13.35 | 13.15 | 10.79% | 84,033 |
| Oct 10, 2024 | 12.32 | 12.40 | 12.05 | 12.05 | 11.87 | -2.11% | 28,599 |
| Oct 9, 2024 | 12.61 | 12.75 | 12.28 | 12.31 | 12.13 | -2.76% | 31,988 |
| Oct 8, 2024 | 12.45 | 12.78 | 12.45 | 12.66 | 12.47 | 2.01% | 22,648 |
| Oct 7, 2024 | 12.62 | 12.99 | 12.41 | 12.41 | 12.23 | -1.04% | 57,398 |
| Oct 4, 2024 | 12.30 | 12.76 | 12.00 | 12.54 | 12.36 | 3.04% | 53,740 |
| Oct 3, 2024 | 12.00 | 12.17 | 11.72 | 12.17 | 11.99 | 2.27% | 24,102 |
| Oct 2, 2024 | 11.74 | 12.23 | 11.72 | 11.90 | 11.72 | 1.10% | 50,797 |
| Oct 1, 2024 | 12.23 | 12.23 | 11.61 | 11.77 | 11.60 | -5.84% | 35,957 |
| Sep 30, 2024 | 12.88 | 12.88 | 12.49 | 12.50 | 12.32 | -5.02% | 31,762 |
| Sep 27, 2024 | 13.21 | 13.41 | 13.05 | 13.16 | 12.97 | 1.94% | 41,949 |
| Sep 26, 2024 | 12.42 | 13.04 | 12.42 | 12.91 | 12.72 | 6.52% | 66,154 |
| Sep 25, 2024 | 12.10 | 12.46 | 12.02 | 12.12 | 11.94 | 0.41% | 20,861 |
| Sep 24, 2024 | 11.72 | 12.14 | 11.67 | 12.07 | 11.89 | 2.81% | 22,573 |
| Sep 23, 2024 | 11.59 | 11.79 | 11.58 | 11.74 | 11.57 | 2.26% | 15,163 |
| Sep 20, 2024 | 11.38 | 11.56 | 11.23 | 11.48 | 11.31 | -0.52% | 16,542 |
| Sep 19, 2024 | 11.72 | 11.86 | 11.51 | 11.54 | 11.37 | 5.29% | 82,251 |
| Sep 18, 2024 | 11.00 | 11.56 | 10.92 | 10.96 | 10.80 | -0.63% | 28,732 |
| Sep 17, 2024 | 11.19 | 11.44 | 11.03 | 11.03 | 10.87 | 0.64% | 18,938 |
| Sep 16, 2024 | 10.97 | 11.08 | 10.92 | 10.96 | 10.80 | -2.23% | 11,686 |
| Sep 13, 2024 | 10.92 | 11.42 | 10.92 | 11.21 | 11.05 | 2.84% | 32,876 |
| Sep 12, 2024 | 10.86 | 11.10 | 10.72 | 10.90 | 10.74 | 1.30% | 22,108 |
| Sep 11, 2024 | 10.54 | 10.93 | 10.28 | 10.76 | 10.60 | -0.09% | 14,049 |
| Sep 10, 2024 | 10.34 | 10.78 | 10.24 | 10.77 | 10.61 | 4.26% | 15,170 |
| Sep 9, 2024 | 9.99 | 10.42 | 9.98 | 10.33 | 10.18 | 5.95% | 18,514 |
| Sep 6, 2024 | 10.50 | 10.57 | 9.68 | 9.75 | 9.61 | -5.06% | 39,101 |
| Sep 5, 2024 | 10.42 | 10.65 | 10.24 | 10.27 | 10.12 | -1.82% | 23,273 |
| Sep 4, 2024 | 10.39 | 10.71 | 10.22 | 10.46 | 10.31 | -0.95% | 73,745 |
| Sep 3, 2024 | 11.39 | 11.39 | 10.50 | 10.56 | 10.40 | -7.77% | 47,384 |
| Aug 30, 2024 | 11.77 | 11.77 | 11.34 | 11.45 | 11.28 | -1.38% | 28,850 |
| Aug 29, 2024 | 11.92 | 12.15 | 11.59 | 11.61 | 11.44 | 0.43% | 20,144 |
| Aug 28, 2024 | 11.95 | 11.98 | 11.48 | 11.56 | 11.39 | -4.30% | 23,733 |
| Aug 27, 2024 | 12.20 | 12.27 | 11.95 | 12.08 | 11.90 | -3.75% | 71,996 |
| Aug 26, 2024 | 12.81 | 12.81 | 12.55 | 12.55 | 12.37 | -3.09% | 35,312 |