First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
12.50
-0.13 (-1.03%)
Feb 20, 2026, 4:00 PM EST - Market closed
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.71 | 12.89 | 12.37 | 12.50 | 12.50 | -1.03% | 69,490 |
| Feb 19, 2026 | 12.28 | 12.64 | 12.05 | 12.63 | 12.63 | 1.94% | 90,577 |
| Feb 18, 2026 | 12.49 | 12.79 | 12.29 | 12.39 | 12.39 | -0.80% | 30,542 |
| Feb 17, 2026 | 12.59 | 12.80 | 12.29 | 12.49 | 12.49 | -3.78% | 140,749 |
| Feb 13, 2026 | 12.38 | 13.06 | 12.17 | 12.98 | 12.98 | 7.63% | 154,745 |
| Feb 12, 2026 | 12.70 | 12.70 | 11.83 | 12.06 | 12.06 | -2.98% | 47,781 |
| Feb 11, 2026 | 12.80 | 12.88 | 12.09 | 12.43 | 12.43 | -4.46% | 72,441 |
| Feb 10, 2026 | 13.25 | 13.45 | 12.89 | 13.01 | 13.01 | -3.63% | 176,768 |
| Feb 9, 2026 | 12.65 | 13.50 | 12.41 | 13.50 | 13.50 | 3.93% | 150,895 |
| Feb 6, 2026 | 11.90 | 13.20 | 11.90 | 12.99 | 12.99 | 19.07% | 400,273 |
| Feb 5, 2026 | 12.07 | 12.53 | 10.75 | 10.91 | 10.91 | -16.97% | 181,907 |
| Feb 4, 2026 | 13.79 | 13.79 | 12.46 | 13.14 | 13.14 | -3.45% | 186,326 |
| Feb 3, 2026 | 14.66 | 14.66 | 13.19 | 13.61 | 13.61 | -6.49% | 86,134 |
| Feb 2, 2026 | 14.73 | 14.94 | 14.23 | 14.55 | 14.55 | -4.63% | 86,573 |
| Jan 30, 2026 | 15.18 | 15.49 | 14.89 | 15.26 | 15.26 | -0.52% | 90,020 |
| Jan 29, 2026 | 16.61 | 16.61 | 15.13 | 15.34 | 15.34 | -8.09% | 61,525 |
| Jan 28, 2026 | 16.86 | 17.09 | 16.54 | 16.69 | 16.69 | -0.95% | 73,398 |
| Jan 27, 2026 | 16.40 | 17.00 | 16.34 | 16.85 | 16.85 | 3.25% | 57,607 |
| Jan 26, 2026 | 16.52 | 16.83 | 16.31 | 16.32 | 16.32 | -3.26% | 73,297 |
| Jan 23, 2026 | 16.50 | 17.31 | 16.38 | 16.87 | 16.87 | 0.48% | 32,869 |
| Jan 22, 2026 | 17.51 | 17.51 | 16.53 | 16.79 | 16.79 | -1.81% | 68,393 |
| Jan 21, 2026 | 16.86 | 17.29 | 16.34 | 17.10 | 17.10 | 1.42% | 152,141 |
| Jan 20, 2026 | 16.99 | 17.36 | 16.76 | 16.86 | 16.86 | -7.57% | 172,386 |
| Jan 16, 2026 | 18.25 | 18.50 | 17.80 | 18.24 | 18.24 | 0.27% | 34,134 |
| Jan 15, 2026 | 18.71 | 18.71 | 18.00 | 18.19 | 18.19 | -1.57% | 23,875 |
| Jan 14, 2026 | 17.88 | 18.68 | 17.86 | 18.48 | 18.48 | 4.58% | 77,698 |
| Jan 13, 2026 | 17.23 | 17.73 | 17.02 | 17.67 | 17.67 | 3.03% | 51,446 |
| Jan 12, 2026 | 16.32 | 17.25 | 16.32 | 17.15 | 17.15 | 3.88% | 40,410 |
| Jan 9, 2026 | 17.14 | 17.14 | 16.33 | 16.51 | 16.51 | -1.84% | 50,051 |
| Jan 8, 2026 | 16.57 | 17.16 | 16.36 | 16.82 | 16.82 | 0.06% | 199,996 |
| Jan 7, 2026 | 17.00 | 17.23 | 16.56 | 16.81 | 16.81 | -0.83% | 282,067 |
| Jan 6, 2026 | 17.45 | 17.45 | 16.41 | 16.95 | 16.95 | -0.76% | 163,342 |
| Jan 5, 2026 | 16.61 | 17.16 | 16.32 | 17.08 | 17.08 | 8.51% | 112,027 |
| Jan 2, 2026 | 15.29 | 15.96 | 15.16 | 15.74 | 15.74 | 4.86% | 111,042 |
| Dec 31, 2025 | 15.63 | 15.63 | 15.00 | 15.01 | 15.01 | -2.02% | 46,665 |
| Dec 30, 2025 | 15.64 | 15.69 | 15.23 | 15.32 | 15.32 | -1.48% | 119,576 |
| Dec 29, 2025 | 15.74 | 16.02 | 15.38 | 15.55 | 15.55 | -0.58% | 136,058 |
| Dec 26, 2025 | 16.03 | 16.15 | 15.51 | 15.64 | 15.64 | -2.43% | 84,890 |
| Dec 24, 2025 | 15.92 | 16.08 | 15.69 | 16.03 | 16.03 | -0.31% | 57,298 |
| Dec 23, 2025 | 16.34 | 16.34 | 15.82 | 16.08 | 16.08 | -1.65% | 94,330 |
| Dec 22, 2025 | 16.51 | 16.81 | 16.12 | 16.35 | 16.35 | 1.49% | 113,866 |
| Dec 19, 2025 | 15.68 | 16.27 | 15.68 | 16.11 | 16.11 | 4.88% | 63,037 |
| Dec 18, 2025 | 15.96 | 16.20 | 15.25 | 15.36 | 15.36 | -0.07% | 43,970 |
| Dec 17, 2025 | 16.03 | 16.39 | 15.37 | 15.37 | 15.37 | -3.94% | 46,611 |
| Dec 16, 2025 | 15.66 | 16.12 | 15.63 | 16.00 | 16.00 | 1.52% | 32,725 |
| Dec 15, 2025 | 17.10 | 17.11 | 15.67 | 15.76 | 15.76 | -7.46% | 295,154 |
| Dec 12, 2025 | 17.29 | 17.87 | 16.74 | 17.03 | 17.03 | -2.96% | 194,689 |
| Dec 11, 2025 | 17.64 | 17.64 | 16.89 | 17.55 | 17.44 | -3.15% | 163,414 |
| Dec 10, 2025 | 17.97 | 18.30 | 17.73 | 18.12 | 18.00 | 0.83% | 34,082 |
| Dec 9, 2025 | 17.53 | 18.50 | 17.26 | 17.97 | 17.85 | 4.42% | 40,337 |