First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
14.70
+0.41 (2.87%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.22 | 14.73 | 14.22 | 14.70 | 14.70 | 2.87% | 34,261 |
| Apr 23, 2025 | 14.62 | 14.67 | 14.12 | 14.29 | 14.29 | 2.29% | 46,786 |
| Apr 22, 2025 | 13.07 | 14.15 | 13.07 | 13.97 | 13.97 | 9.83% | 46,259 |
| Apr 21, 2025 | 12.85 | 13.12 | 12.48 | 12.72 | 12.72 | -0.86% | 26,367 |
| Apr 17, 2025 | 12.74 | 12.91 | 12.50 | 12.83 | 12.83 | 1.99% | 39,846 |
| Apr 16, 2025 | 12.51 | 12.80 | 12.35 | 12.58 | 12.58 | -0.94% | 23,946 |
| Apr 15, 2025 | 12.89 | 13.17 | 12.49 | 12.70 | 12.70 | -1.78% | 42,689 |
| Apr 14, 2025 | 12.94 | 13.10 | 12.56 | 12.93 | 12.93 | 2.46% | 38,653 |
| Apr 11, 2025 | 11.96 | 12.71 | 11.96 | 12.62 | 12.62 | 7.40% | 36,944 |
| Apr 10, 2025 | 12.14 | 12.14 | 11.47 | 11.75 | 11.75 | -7.04% | 37,908 |
| Apr 9, 2025 | 11.03 | 12.82 | 10.92 | 12.64 | 12.64 | 16.82% | 94,115 |
| Apr 8, 2025 | 11.81 | 12.01 | 10.66 | 10.82 | 10.82 | -5.00% | 114,916 |
| Apr 7, 2025 | 10.65 | 12.67 | 10.51 | 11.39 | 11.39 | -4.12% | 122,619 |
| Apr 4, 2025 | 12.00 | 12.08 | 11.15 | 11.88 | 11.88 | -2.86% | 110,544 |
| Apr 3, 2025 | 12.38 | 12.54 | 12.06 | 12.23 | 12.23 | -7.91% | 66,077 |
| Apr 2, 2025 | 12.72 | 13.29 | 12.56 | 13.28 | 13.28 | 4.08% | 19,684 |
| Apr 1, 2025 | 12.33 | 12.84 | 12.04 | 12.76 | 12.76 | 4.33% | 52,413 |
| Mar 31, 2025 | 12.27 | 12.35 | 11.85 | 12.23 | 12.23 | -3.09% | 51,094 |
| Mar 28, 2025 | 13.31 | 13.37 | 12.51 | 12.62 | 12.62 | -6.79% | 53,546 |
| Mar 27, 2025 | 13.61 | 13.85 | 13.37 | 13.54 | 13.54 | -2.03% | 32,762 |
| Mar 26, 2025 | 14.25 | 14.35 | 13.61 | 13.82 | 13.82 | -4.16% | 40,094 |
| Mar 25, 2025 | 14.50 | 14.53 | 14.19 | 14.42 | 14.42 | -0.55% | 32,201 |
| Mar 24, 2025 | 13.97 | 14.50 | 13.89 | 14.50 | 14.50 | 8.21% | 159,408 |
| Mar 21, 2025 | 13.11 | 13.48 | 13.04 | 13.40 | 13.40 | -0.07% | 23,921 |
| Mar 20, 2025 | 13.29 | 13.66 | 13.16 | 13.41 | 13.41 | -0.15% | 31,649 |
| Mar 19, 2025 | 12.91 | 13.55 | 12.91 | 13.43 | 13.43 | 5.58% | 60,827 |
| Mar 18, 2025 | 12.66 | 12.97 | 12.61 | 12.72 | 12.72 | -3.93% | 54,552 |
| Mar 17, 2025 | 13.18 | 13.47 | 12.82 | 13.24 | 13.24 | 0.15% | 36,728 |
| Mar 14, 2025 | 12.80 | 13.31 | 12.71 | 13.22 | 13.22 | 6.70% | 64,422 |
| Mar 13, 2025 | 12.90 | 12.94 | 12.35 | 12.39 | 12.39 | -3.95% | 43,855 |
| Mar 12, 2025 | 13.24 | 13.39 | 12.51 | 12.90 | 12.90 | 0.39% | 57,455 |
| Mar 11, 2025 | 12.59 | 13.01 | 12.13 | 12.85 | 12.85 | 4.64% | 66,048 |
| Mar 10, 2025 | 13.44 | 13.44 | 12.07 | 12.28 | 12.28 | -13.15% | 125,475 |
| Mar 7, 2025 | 14.19 | 14.56 | 13.70 | 14.14 | 14.14 | -1.12% | 62,927 |
| Mar 6, 2025 | 14.57 | 14.94 | 14.00 | 14.30 | 14.30 | -2.79% | 71,706 |
| Mar 5, 2025 | 14.06 | 14.79 | 13.85 | 14.71 | 14.71 | 7.14% | 80,085 |
| Mar 4, 2025 | 13.40 | 14.20 | 12.99 | 13.73 | 13.73 | -1.29% | 98,512 |
| Mar 3, 2025 | 15.54 | 15.54 | 13.73 | 13.91 | 13.91 | -2.86% | 126,382 |
| Feb 28, 2025 | 13.57 | 14.38 | 13.38 | 14.32 | 14.32 | 4.07% | 121,854 |
| Feb 27, 2025 | 14.57 | 14.86 | 13.67 | 13.76 | 13.76 | -2.96% | 78,202 |
| Feb 26, 2025 | 14.04 | 14.49 | 13.68 | 14.18 | 14.18 | -0.14% | 107,492 |
| Feb 25, 2025 | 14.96 | 14.96 | 13.74 | 14.20 | 14.20 | -8.45% | 134,634 |
| Feb 24, 2025 | 16.34 | 16.48 | 15.38 | 15.51 | 15.51 | -4.67% | 103,831 |
| Feb 21, 2025 | 17.86 | 18.03 | 16.20 | 16.27 | 16.27 | -7.61% | 315,256 |
| Feb 20, 2025 | 17.50 | 17.74 | 17.08 | 17.61 | 17.61 | 0.92% | 67,512 |
| Feb 19, 2025 | 17.76 | 17.96 | 17.38 | 17.45 | 17.45 | -1.47% | 75,623 |
| Feb 18, 2025 | 18.24 | 18.25 | 17.44 | 17.71 | 17.71 | -2.69% | 106,691 |
| Feb 14, 2025 | 18.33 | 18.50 | 18.00 | 18.20 | 18.20 | -1.52% | 55,053 |
| Feb 13, 2025 | 17.87 | 18.48 | 17.79 | 18.48 | 18.48 | 5.00% | 59,028 |
| Feb 12, 2025 | 17.23 | 17.99 | 17.23 | 17.60 | 17.60 | 0.86% | 68,533 |