Skip to main content
logo
First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
24.81
+0.77 (3.20%)
At close: Jul 16, 2025, 4:00 PM
24.81
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT

CRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202524.4024.9424.1224.81-3.20%100,015
Jul 15, 202525.0025.0023.7524.0424.04-3.45%179,195
Jul 14, 202525.2225.2224.4924.9024.902.17%145,065
Jul 11, 202524.6124.8024.1524.3724.371.20%128,106
Jul 10, 202523.8124.1723.2524.0824.080.96%117,232
Jul 9, 202523.4423.8822.7323.8523.853.29%68,353
Jul 8, 202523.3923.3922.7823.0923.090.30%167,556
Jul 7, 202523.3923.3922.7523.0223.02-2.00%108,669
Jul 3, 202523.5023.8123.3523.4923.49-0.89%74,809
Jul 2, 202522.5323.7022.5023.7023.705.95%156,026
Jul 1, 202523.2123.2222.2722.3722.37-3.62%80,823
Jun 30, 202523.0823.3722.6723.2123.214.13%109,212
Jun 27, 202522.6322.6321.8222.2922.29-0.45%65,463
Jun 26, 202522.2222.7421.9122.3922.390.63%67,789
Jun 25, 202522.5022.5921.8922.2522.251.41%47,070
Jun 24, 202521.4022.0021.1721.9421.943.44%49,151
Jun 23, 202521.0021.3420.3221.2121.21-1.67%77,246
Jun 20, 202522.0122.1621.4921.5721.57-0.53%61,891
Jun 18, 202521.1421.8520.8021.6921.692.68%70,424
Jun 17, 202521.6521.6520.7521.1221.12-3.78%55,532
Jun 16, 202521.4021.9521.3121.9521.957.86%40,017
Jun 13, 202520.1120.5620.0820.3520.35-1.20%46,816
Jun 12, 202520.8521.0120.5820.6020.60-0.88%32,352
Jun 11, 202521.2321.2320.5020.7820.78-1.33%80,582
Jun 10, 202521.4521.4520.6321.0621.06-2.05%44,913
Jun 9, 202521.4921.5020.9421.5021.502.48%49,178
Jun 6, 202520.3521.4220.0420.9820.986.50%139,349
Jun 5, 202520.2420.6319.2319.7019.70-1.84%30,507
Jun 4, 202520.2420.3819.6720.0720.07-1.42%55,786
Jun 3, 202519.4020.4819.4020.3620.365.93%62,405
Jun 2, 202518.6319.3518.6319.2219.222.23%46,330
May 30, 202519.0819.1318.3518.8018.80-2.19%35,630
May 29, 202520.0420.0419.0119.2219.22-2.19%73,806
May 28, 202520.1120.1319.3019.6519.65-2.82%52,232
May 27, 202520.5020.7519.9820.2220.222.85%68,673
May 23, 202519.1920.0318.5819.6619.66-7.13%149,916
May 22, 202522.9022.9820.3721.1721.17-7.51%258,092
May 21, 202520.7823.4720.5022.8922.8915.61%345,779
May 20, 202519.3920.1019.2019.8019.802.38%126,711
May 19, 202518.1219.5018.1219.3419.344.43%98,226
May 16, 202518.0418.9318.0418.5218.523.00%78,875
May 15, 202518.2818.2817.5917.9817.98-1.37%35,161
May 14, 202518.4218.5518.0818.2318.23-0.49%139,330
May 13, 202517.7818.6017.5418.3218.326.95%78,682
May 12, 202517.5017.5016.8017.1317.132.39%67,676
May 9, 202517.2117.4816.5516.7316.73-1.01%53,911
May 8, 202516.5017.1016.3716.9016.906.36%60,623
May 7, 202516.0016.0815.6715.8915.890.60%20,836
May 6, 202515.3615.8815.3015.8015.80-0.35%48,077
May 5, 202515.7616.1515.6015.8515.85-2.64%54,100