Skip to main content
logo
First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
16.90
+0.14 (0.84%)
Nov 28, 2025, 1:00 PM EST - Market closed

CRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202517.4217.4216.9016.9016.900.84%23,722
Nov 26, 202516.1716.7815.9416.7616.765.61%149,112
Nov 25, 202515.4515.9515.3715.8715.87-1.67%52,502
Nov 24, 202515.2916.1415.0616.1416.148.18%196,984
Nov 21, 202514.8815.3814.4214.9214.92-2.86%265,765
Nov 20, 202516.4116.8015.1015.3615.36-3.15%58,799
Nov 19, 202516.2916.5315.6115.8615.86-3.88%57,186
Nov 18, 202515.9016.9515.8616.5016.502.36%47,783
Nov 17, 202516.5017.1815.9616.1216.12-5.18%78,179
Nov 14, 202516.4817.7416.4817.0017.00-2.24%68,999
Nov 13, 202518.3718.6017.2017.3917.39-7.94%171,956
Nov 12, 202519.3619.4618.6018.8918.89-0.89%180,086
Nov 11, 202519.4719.5018.9919.0619.06-3.54%131,672
Nov 10, 202519.9320.1719.4819.7619.761.46%35,777
Nov 7, 202518.2819.6018.2019.4819.481.23%65,057
Nov 6, 202520.2320.3319.0419.2419.24-5.92%257,725
Nov 5, 202519.8120.8919.5020.4520.453.23%143,120
Nov 4, 202520.5321.1519.5219.8119.81-6.02%262,590
Nov 3, 202521.5121.6920.9221.0821.08-2.23%143,045
Oct 31, 202521.5021.8721.2821.5621.564.20%49,932
Oct 30, 202521.5521.5520.6020.6920.69-4.87%129,351
Oct 29, 202522.2222.2221.6221.7521.75-2.03%52,650
Oct 28, 202522.8823.0022.2022.2022.20-3.52%46,334
Oct 27, 202522.9623.0722.5423.0123.013.60%52,546
Oct 24, 202521.9922.2821.5822.2122.215.06%40,111
Oct 23, 202520.8122.0920.7521.1421.142.08%40,546
Oct 22, 202521.5021.5020.2620.7120.71-5.86%58,501
Oct 21, 202522.2422.3821.3122.0022.000.18%45,266
Oct 20, 202522.0322.6321.7121.9621.963.63%40,868
Oct 17, 202520.5521.3120.4221.1921.19-0.52%59,089
Oct 16, 202522.1822.3321.3021.3021.30-4.40%78,040
Oct 15, 202522.9822.9822.0522.2822.28-1.02%49,441
Oct 14, 202522.5023.0721.5022.5122.51-2.85%48,961
Oct 13, 202522.8523.2622.5923.1723.171.85%54,047
Oct 10, 202524.0524.6722.6022.7522.75-5.48%61,756
Oct 9, 202524.0624.3823.6724.0724.07-0.82%44,086
Oct 8, 202523.9524.5023.7024.2724.270.58%86,401
Oct 7, 202524.6624.6923.5024.1324.13-1.63%95,134
Oct 6, 202524.4024.8424.3524.5324.531.36%109,619
Oct 3, 202524.1124.4423.4824.2024.201.51%50,358
Oct 2, 202523.0123.8723.0123.8423.844.65%75,522
Oct 1, 202522.6322.9522.2222.7822.782.24%64,513
Sep 30, 202522.0522.3921.8322.2822.281.09%67,772
Sep 29, 202520.7722.1020.7722.0422.046.37%67,176
Sep 26, 202520.4820.8520.3120.7220.72-0.10%104,113
Sep 25, 202521.5021.5020.4220.7420.74-5.41%56,786
Sep 24, 202522.1022.3521.8721.9321.930.44%31,631
Sep 23, 202522.2022.5421.7821.8321.83-1.22%41,328
Sep 22, 202521.6322.3421.5322.1022.10-1.12%49,972
Sep 19, 202522.0322.6421.9422.3522.350.49%53,053