Skip to main content
First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
16.27
-1.34 (-7.61%)
Feb 21, 2025, 3:59 PM EST - Market closed

CRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.8618.0316.2016.2716.27-7.61%315,256
Feb 20, 202517.5017.7417.0817.6117.610.92%67,512
Feb 19, 202517.7617.9617.3817.4517.45-1.47%75,623
Feb 18, 202518.2418.2517.4417.7117.71-2.69%106,691
Feb 14, 202518.3318.5018.0018.2018.20-1.52%55,053
Feb 13, 202517.8718.4817.7918.4818.485.00%59,028
Feb 12, 202517.2317.9917.2317.6017.600.86%68,533
Feb 11, 202518.0918.2617.4517.4517.45-4.07%45,331
Feb 10, 202518.2218.4018.0418.1918.191.00%40,489
Feb 7, 202518.1718.6617.8618.0118.010.61%60,024
Feb 6, 202518.1818.6017.5817.9017.90-0.56%46,465
Feb 5, 202518.4218.5217.9618.0018.00-2.14%47,425
Feb 4, 202518.3118.7018.2218.3918.39-0.04%70,107
Feb 3, 202517.3518.7116.9918.4018.40-173,113
Jan 31, 202518.9219.3818.3918.4018.40-2.23%153,315
Jan 30, 202518.7719.2618.7218.8218.821.89%120,402
Jan 29, 202518.0418.7117.7918.4718.471.93%254,969
Jan 28, 202518.2018.4717.8618.1218.12-71,682
Jan 27, 202518.8918.9117.3818.1218.12-9.49%149,447
Jan 24, 202520.3520.8519.9320.0220.02-0.20%120,930
Jan 23, 202519.5020.6119.5020.0620.060.45%93,818
Jan 22, 202519.7520.1419.4719.9719.970.15%229,063
Jan 21, 202520.3020.4018.8219.9419.94-0.20%124,843
Jan 17, 202519.6020.4119.4919.9819.983.85%92,573
Jan 16, 202518.8419.2418.2919.2419.242.72%79,867
Jan 15, 202518.4419.0818.4418.7318.736.06%170,899
Jan 14, 202517.9018.1217.4217.6617.662.50%45,899
Jan 13, 202516.8717.3416.5017.2317.23-2.38%52,104
Jan 10, 202517.5517.9016.9617.6517.65-0.90%82,814
Jan 8, 202517.9718.1917.3817.8117.81-3.15%51,414
Jan 7, 202519.7019.7118.2118.3918.39-6.98%140,953
Jan 6, 202519.0119.8418.8319.7719.775.67%149,415
Jan 3, 202517.3418.7817.3418.7118.718.53%102,924
Jan 2, 202517.1217.5817.0017.2417.243.23%58,155
Dec 31, 202417.3517.8816.5516.7016.70-1.65%79,863
Dec 30, 202417.2417.3016.6016.9816.98-4.28%198,188
Dec 27, 202418.2618.3817.5117.7417.74-3.74%97,021
Dec 26, 202418.4518.5818.0218.4318.43-2.95%59,353
Dec 24, 202418.2219.0418.1318.9918.995.91%95,872
Dec 23, 202418.6118.6117.7417.9317.93-4.07%84,004
Dec 20, 202417.7319.0317.7318.6918.692.47%138,237
Dec 19, 202419.6220.0017.9918.2418.24-5.10%102,894
Dec 18, 202421.3321.3318.8319.2219.22-9.34%171,272
Dec 17, 202422.2522.2520.9321.2021.20-1.21%83,794
Dec 16, 202420.9322.4120.9321.4621.464.48%110,538
Dec 13, 202420.5720.7620.0220.5420.54-1.25%58,488
Dec 12, 202421.2021.5920.5020.8020.49-1.23%53,003
Dec 11, 202420.6021.2520.3221.0620.754.46%107,858
Dec 10, 202421.0721.1819.7920.1619.86-3.12%82,338
Dec 9, 202422.4222.4920.5420.8120.50-7.80%116,394
Dec 6, 202421.6523.0021.6522.5722.245.32%95,584
Dec 5, 202422.7523.0821.1021.4321.11-1.61%100,681
Dec 4, 202420.7121.8820.5221.7821.465.57%68,522
Dec 3, 202420.1120.8019.7420.6320.330.93%49,439
Dec 2, 202422.8122.8120.1620.4420.14-1.26%167,994
Nov 29, 202420.6221.5920.6220.7020.390.63%49,773
Nov 27, 202419.4220.6819.4220.5720.278.95%126,847
Nov 26, 202419.3720.0018.7318.8818.60-6.35%83,543
Nov 25, 202420.4720.6019.5020.1619.861.31%104,720
Nov 22, 202419.1820.4818.7919.9019.611.49%88,956
Nov 21, 202420.5820.8018.8519.6119.32-1.37%140,702
Nov 20, 202420.3520.7019.2619.8819.59-0.45%60,655
Nov 19, 202419.2020.0018.8719.9719.684.50%82,723
Nov 18, 202419.0419.9218.7519.1118.83-1.34%102,471
Nov 15, 202418.8719.5618.2919.3719.084.65%71,111
Nov 14, 202419.7719.7718.5018.5118.24-3.79%103,924
Nov 13, 202421.0121.6019.1019.2418.96-8.25%132,617
Nov 12, 202420.5121.2120.0520.9720.66-0.90%137,791
Nov 11, 202421.8822.9820.1321.1620.8512.97%389,091
Nov 8, 202418.2818.9817.4918.7318.453.60%86,210
Nov 7, 202417.1718.1516.8018.0817.815.42%149,190
Nov 6, 202415.9717.2515.5017.1516.9022.06%189,886
Nov 5, 202413.6814.2413.6814.0513.845.56%21,754
Nov 4, 202413.6513.6513.3013.3113.11-3.20%37,230
Nov 1, 202414.1514.6713.7513.7513.55-1.79%51,031
Oct 31, 202415.1115.1113.9814.0013.79-8.85%50,390
Oct 30, 202415.4815.9014.9315.3615.13-4.18%44,084
Oct 29, 202416.1416.4915.5416.0315.790.82%61,376
Oct 28, 202415.3015.9915.0515.9015.679.35%78,620
Oct 25, 202415.0515.2214.5414.5414.33-2.35%45,337
Oct 24, 202414.7915.2914.4114.8914.674.42%106,693
Oct 23, 202414.7815.0714.0614.2614.05-5.75%55,223
Oct 22, 202415.0615.2614.7815.1314.910.53%24,319
Oct 21, 202414.8115.2914.2715.0514.830.33%57,952
Oct 18, 202414.4215.0014.4215.0014.786.76%67,653
Oct 17, 202414.5414.5513.9214.0513.84-2.36%58,631
Oct 16, 202414.0214.5213.7514.3914.185.11%64,367
Oct 15, 202413.8714.3313.3313.6913.49-0.15%43,049
Oct 14, 202413.6814.1913.5613.7113.512.70%68,411
Oct 11, 202412.3213.3512.3213.3513.1510.79%84,033
Oct 10, 202412.3212.4012.0512.0511.87-2.11%28,599
Oct 9, 202412.6112.7512.2812.3112.13-2.76%31,988
Oct 8, 202412.4512.7812.4512.6612.472.01%22,648
Oct 7, 202412.6212.9912.4112.4112.23-1.04%57,398
Oct 4, 202412.3012.7612.0012.5412.363.04%53,740
Oct 3, 202412.0012.1711.7212.1711.992.27%24,102
Oct 2, 202411.7412.2311.7211.9011.721.10%50,797
Oct 1, 202412.2312.2311.6111.7711.60-5.84%35,957
Sep 30, 202412.8812.8812.4912.5012.32-5.02%31,762
Sep 27, 202413.2113.4113.0513.1612.971.94%41,949