First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
16.11
+0.75 (4.88%)
Dec 19, 2025, 4:00 PM EST - Market closed
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 17.56 | 17.56 | 16.91 | 17.21 | 17.10 | 2.08% | 29,444 |
| Dec 5, 2025 | 17.02 | 17.54 | 16.55 | 16.86 | 16.75 | -4.37% | 54,026 |
| Dec 4, 2025 | 17.70 | 17.80 | 17.25 | 17.63 | 17.52 | 0.80% | 35,546 |
| Dec 3, 2025 | 17.00 | 17.58 | 16.93 | 17.49 | 17.38 | 2.82% | 124,066 |
| Dec 2, 2025 | 16.63 | 17.34 | 16.59 | 17.01 | 16.90 | 5.46% | 60,658 |
| Dec 1, 2025 | 15.95 | 16.57 | 15.73 | 16.13 | 16.03 | -4.56% | 76,113 |
| Nov 28, 2025 | 17.42 | 17.42 | 16.90 | 16.90 | 16.79 | 0.84% | 23,722 |
| Nov 26, 2025 | 16.17 | 16.78 | 15.94 | 16.76 | 16.65 | 5.61% | 149,112 |
| Nov 25, 2025 | 15.45 | 15.95 | 15.37 | 15.87 | 15.77 | -1.67% | 52,511 |
| Nov 24, 2025 | 15.29 | 16.14 | 15.06 | 16.14 | 16.04 | 8.18% | 197,124 |
| Nov 21, 2025 | 14.88 | 15.38 | 14.42 | 14.92 | 14.82 | -2.86% | 266,135 |
| Nov 20, 2025 | 16.41 | 16.80 | 15.10 | 15.36 | 15.26 | -3.15% | 58,800 |
| Nov 19, 2025 | 16.29 | 16.53 | 15.61 | 15.86 | 15.76 | -3.88% | 57,186 |
| Nov 18, 2025 | 15.90 | 16.95 | 15.86 | 16.50 | 16.39 | 2.36% | 47,783 |
| Nov 17, 2025 | 16.50 | 17.18 | 15.96 | 16.12 | 16.02 | -5.18% | 78,179 |
| Nov 14, 2025 | 16.48 | 17.74 | 16.48 | 17.00 | 16.89 | -2.24% | 68,999 |
| Nov 13, 2025 | 18.37 | 18.60 | 17.20 | 17.39 | 17.28 | -7.94% | 171,956 |
| Nov 12, 2025 | 19.36 | 19.46 | 18.60 | 18.89 | 18.77 | -0.89% | 180,086 |
| Nov 11, 2025 | 19.47 | 19.50 | 18.99 | 19.06 | 18.94 | -3.54% | 131,672 |
| Nov 10, 2025 | 19.93 | 20.17 | 19.48 | 19.76 | 19.63 | 1.46% | 35,777 |
| Nov 7, 2025 | 18.28 | 19.60 | 18.20 | 19.48 | 19.35 | 1.23% | 65,057 |
| Nov 6, 2025 | 20.23 | 20.33 | 19.04 | 19.24 | 19.12 | -5.92% | 257,725 |
| Nov 5, 2025 | 19.81 | 20.89 | 19.50 | 20.45 | 20.32 | 3.23% | 143,120 |
| Nov 4, 2025 | 20.53 | 21.15 | 19.52 | 19.81 | 19.68 | -6.02% | 262,590 |
| Nov 3, 2025 | 21.51 | 21.69 | 20.92 | 21.08 | 20.94 | -2.23% | 143,045 |
| Oct 31, 2025 | 21.50 | 21.87 | 21.28 | 21.56 | 21.42 | 4.20% | 49,932 |
| Oct 30, 2025 | 21.55 | 21.55 | 20.60 | 20.69 | 20.56 | -4.87% | 129,351 |
| Oct 29, 2025 | 22.22 | 22.22 | 21.62 | 21.75 | 21.61 | -2.03% | 52,650 |
| Oct 28, 2025 | 22.88 | 23.00 | 22.20 | 22.20 | 22.06 | -3.52% | 46,334 |
| Oct 27, 2025 | 22.96 | 23.07 | 22.54 | 23.01 | 22.86 | 3.60% | 52,546 |
| Oct 24, 2025 | 21.99 | 22.28 | 21.58 | 22.21 | 22.07 | 5.06% | 40,111 |
| Oct 23, 2025 | 20.81 | 22.09 | 20.75 | 21.14 | 21.00 | 2.08% | 40,546 |
| Oct 22, 2025 | 21.50 | 21.50 | 20.26 | 20.71 | 20.58 | -5.86% | 58,501 |
| Oct 21, 2025 | 22.24 | 22.38 | 21.31 | 22.00 | 21.86 | 0.18% | 45,266 |
| Oct 20, 2025 | 22.03 | 22.63 | 21.71 | 21.96 | 21.82 | 3.63% | 40,868 |
| Oct 17, 2025 | 20.55 | 21.31 | 20.42 | 21.19 | 21.05 | -0.52% | 59,089 |
| Oct 16, 2025 | 22.18 | 22.33 | 21.30 | 21.30 | 21.16 | -4.40% | 78,040 |
| Oct 15, 2025 | 22.98 | 22.98 | 22.05 | 22.28 | 22.14 | -1.02% | 49,441 |
| Oct 14, 2025 | 22.50 | 23.07 | 21.50 | 22.51 | 22.36 | -2.85% | 48,961 |
| Oct 13, 2025 | 22.85 | 23.26 | 22.59 | 23.17 | 23.02 | 1.85% | 54,047 |
| Oct 10, 2025 | 24.05 | 24.67 | 22.60 | 22.75 | 22.60 | -5.48% | 61,756 |