Skip to main content
logo
First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
15.26
-0.08 (-0.52%)
Jan 30, 2026, 4:00 PM EST - Market closed

CRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202615.1815.4914.8915.2615.26-0.52%90,020
Jan 29, 202616.6116.6115.1315.3415.34-8.09%61,525
Jan 28, 202616.8617.0916.5416.6916.69-0.95%73,398
Jan 27, 202616.4017.0016.3416.8516.853.25%57,607
Jan 26, 202616.5216.8316.3116.3216.32-3.26%73,297
Jan 23, 202616.5017.3116.3816.8716.870.48%32,869
Jan 22, 202617.5117.5116.5316.7916.79-1.81%68,393
Jan 21, 202616.8617.2916.3417.1017.101.42%152,141
Jan 20, 202616.9917.3616.7616.8616.86-7.57%172,386
Jan 16, 202618.2518.5017.8018.2418.240.27%34,134
Jan 15, 202618.7118.7118.0018.1918.19-1.57%23,875
Jan 14, 202617.8818.6817.8618.4818.484.58%77,698
Jan 13, 202617.2317.7317.0217.6717.673.03%51,446
Jan 12, 202616.3217.2516.3217.1517.153.88%40,410
Jan 9, 202617.1417.1416.3316.5116.51-1.84%50,051
Jan 8, 202616.5717.1616.3616.8216.820.06%199,996
Jan 7, 202617.0017.2316.5616.8116.81-0.83%282,067
Jan 6, 202617.4517.4516.4116.9516.95-0.76%163,342
Jan 5, 202616.6117.1616.3217.0817.088.51%112,027
Jan 2, 202615.2915.9615.1615.7415.744.86%111,042
Dec 31, 202515.6315.6315.0015.0115.01-2.02%46,665
Dec 30, 202515.6415.6915.2315.3215.32-1.48%119,576
Dec 29, 202515.7416.0215.3815.5515.55-0.58%136,058
Dec 26, 202516.0316.1515.5115.6415.64-2.43%84,890
Dec 24, 202515.9216.0815.6916.0316.03-0.31%57,298
Dec 23, 202516.3416.3415.8216.0816.08-1.65%94,330
Dec 22, 202516.5116.8116.1216.3516.351.49%113,866
Dec 19, 202515.6816.2715.6816.1116.114.88%63,037
Dec 18, 202515.9616.2015.2515.3615.36-0.07%43,970
Dec 17, 202516.0316.3915.3715.3715.37-3.94%46,611
Dec 16, 202515.6616.1215.6316.0016.001.52%32,725
Dec 15, 202517.1017.1115.6715.7615.76-7.46%295,154
Dec 12, 202517.2917.8716.7417.0317.03-2.96%194,689
Dec 11, 202517.6417.6416.8917.5517.44-3.15%163,414
Dec 10, 202517.9718.3017.7318.1218.000.83%34,082
Dec 9, 202517.5318.5017.2617.9717.854.42%40,337
Dec 8, 202517.5617.5616.9117.2117.102.08%29,444
Dec 5, 202517.0217.5416.5516.8616.75-4.37%54,026
Dec 4, 202517.7017.8017.2517.6317.520.80%35,546
Dec 3, 202517.0017.5816.9317.4917.382.82%124,066
Dec 2, 202516.6317.3416.5917.0116.905.46%60,658
Dec 1, 202515.9516.5715.7316.1316.03-4.56%76,113
Nov 28, 202517.4217.4216.9016.9016.790.84%23,722
Nov 26, 202516.1716.7815.9416.7616.655.61%149,112
Nov 25, 202515.4515.9515.3715.8715.77-1.67%52,511
Nov 24, 202515.2916.1415.0616.1416.048.18%197,124
Nov 21, 202514.8815.3814.4214.9214.82-2.86%266,135
Nov 20, 202516.4116.8015.1015.3615.26-3.15%58,800
Nov 19, 202516.2916.5315.6115.8615.76-3.88%57,186
Nov 18, 202515.9016.9515.8616.5016.392.36%47,783