First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
19.99
+0.07 (0.37%)
Sep 5, 2025, 4:00 PM - Market closed
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.67 | 20.67 | 19.47 | 19.99 | 19.99 | 0.37% | 52,999 |
| Sep 4, 2025 | 20.48 | 20.48 | 19.67 | 19.92 | 19.92 | -2.45% | 75,163 |
| Sep 3, 2025 | 20.55 | 20.96 | 20.37 | 20.42 | 20.42 | -1.35% | 27,959 |
| Sep 2, 2025 | 20.52 | 21.03 | 20.30 | 20.70 | 20.70 | -0.58% | 39,578 |
| Aug 29, 2025 | 21.21 | 21.21 | 20.57 | 20.82 | 20.82 | -1.23% | 70,564 |
| Aug 28, 2025 | 21.17 | 21.40 | 21.00 | 21.08 | 21.08 | 0.14% | 39,103 |
| Aug 27, 2025 | 20.99 | 21.49 | 20.99 | 21.05 | 21.05 | -0.66% | 51,568 |
| Aug 26, 2025 | 21.09 | 21.19 | 20.65 | 21.19 | 21.19 | 1.19% | 54,620 |
| Aug 25, 2025 | 21.11 | 21.44 | 20.56 | 20.94 | 20.94 | -2.74% | 69,644 |
| Aug 22, 2025 | 20.53 | 21.79 | 20.40 | 21.53 | 21.53 | 4.36% | 67,850 |
| Aug 21, 2025 | 20.83 | 20.85 | 20.45 | 20.63 | 20.63 | -1.39% | 27,996 |
| Aug 20, 2025 | 20.97 | 20.97 | 19.93 | 20.92 | 20.92 | 0.67% | 63,659 |
| Aug 19, 2025 | 22.08 | 22.18 | 20.62 | 20.78 | 20.78 | -5.29% | 68,404 |
| Aug 18, 2025 | 21.60 | 22.18 | 21.21 | 21.94 | 21.94 | 1.34% | 95,419 |
| Aug 15, 2025 | 22.00 | 22.06 | 21.50 | 21.65 | 21.65 | -2.57% | 57,471 |
| Aug 14, 2025 | 22.26 | 22.50 | 21.72 | 22.22 | 22.22 | -1.24% | 76,222 |
| Aug 13, 2025 | 22.43 | 23.08 | 22.26 | 22.50 | 22.50 | 0.72% | 67,360 |
| Aug 12, 2025 | 22.71 | 22.80 | 22.07 | 22.34 | 22.34 | -1.85% | 93,765 |
| Aug 11, 2025 | 22.93 | 23.40 | 22.58 | 22.76 | 22.76 | 2.06% | 166,321 |
| Aug 8, 2025 | 22.46 | 22.50 | 21.90 | 22.30 | 22.30 | -0.80% | 53,701 |
| Aug 7, 2025 | 22.06 | 22.60 | 21.97 | 22.48 | 22.48 | 3.69% | 118,585 |
| Aug 6, 2025 | 21.20 | 21.80 | 21.11 | 21.68 | 21.68 | 1.12% | 64,770 |
| Aug 5, 2025 | 21.78 | 21.78 | 21.09 | 21.44 | 21.44 | -3.42% | 68,535 |
| Aug 4, 2025 | 21.57 | 22.27 | 21.42 | 22.20 | 22.20 | 2.92% | 69,533 |
| Aug 1, 2025 | 22.43 | 22.43 | 21.47 | 21.57 | 21.57 | -8.02% | 207,002 |
| Jul 31, 2025 | 23.71 | 24.04 | 23.33 | 23.45 | 23.45 | -0.42% | 55,740 |
| Jul 30, 2025 | 23.46 | 23.99 | 23.31 | 23.55 | 23.55 | 1.03% | 83,573 |
| Jul 29, 2025 | 24.23 | 24.23 | 23.00 | 23.31 | 23.31 | -3.28% | 148,051 |
| Jul 28, 2025 | 24.72 | 24.89 | 23.97 | 24.10 | 24.10 | -0.58% | 56,951 |
| Jul 25, 2025 | 24.39 | 24.57 | 23.76 | 24.24 | 24.24 | -1.58% | 84,463 |
| Jul 24, 2025 | 24.47 | 25.01 | 24.26 | 24.63 | 24.63 | -0.20% | 69,691 |
| Jul 23, 2025 | 24.89 | 24.89 | 24.20 | 24.68 | 24.68 | -0.04% | 89,928 |
| Jul 22, 2025 | 24.90 | 24.90 | 23.66 | 24.69 | 24.69 | -0.20% | 130,370 |
| Jul 21, 2025 | 25.47 | 25.90 | 24.51 | 24.74 | 24.74 | -0.84% | 188,640 |
| Jul 18, 2025 | 25.68 | 25.75 | 24.51 | 24.95 | 24.95 | -1.07% | 106,126 |
| Jul 17, 2025 | 25.01 | 25.33 | 24.35 | 25.22 | 25.22 | 1.65% | 107,067 |
| Jul 16, 2025 | 24.40 | 24.94 | 24.12 | 24.81 | 24.81 | 3.20% | 100,144 |
| Jul 15, 2025 | 25.00 | 25.00 | 23.75 | 24.04 | 24.04 | -3.45% | 179,195 |
| Jul 14, 2025 | 25.22 | 25.22 | 24.49 | 24.90 | 24.90 | 2.17% | 145,065 |
| Jul 11, 2025 | 24.61 | 24.80 | 24.15 | 24.37 | 24.37 | 1.20% | 128,106 |
| Jul 10, 2025 | 23.81 | 24.17 | 23.25 | 24.08 | 24.08 | 0.96% | 117,232 |
| Jul 9, 2025 | 23.44 | 23.88 | 22.73 | 23.85 | 23.85 | 3.29% | 68,353 |
| Jul 8, 2025 | 23.39 | 23.39 | 22.78 | 23.09 | 23.09 | 0.30% | 167,556 |
| Jul 7, 2025 | 23.39 | 23.39 | 22.75 | 23.02 | 23.02 | -2.00% | 108,669 |
| Jul 3, 2025 | 23.50 | 23.81 | 23.35 | 23.49 | 23.49 | -0.89% | 74,809 |
| Jul 2, 2025 | 22.53 | 23.70 | 22.50 | 23.70 | 23.70 | 5.95% | 156,026 |
| Jul 1, 2025 | 23.21 | 23.22 | 22.27 | 22.37 | 22.37 | -3.62% | 80,823 |
| Jun 30, 2025 | 23.08 | 23.37 | 22.67 | 23.21 | 23.21 | 4.13% | 109,212 |
| Jun 27, 2025 | 22.63 | 22.63 | 21.82 | 22.29 | 22.29 | -0.45% | 65,463 |
| Jun 26, 2025 | 22.22 | 22.74 | 21.91 | 22.39 | 22.39 | 0.63% | 67,789 |