First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
14.14
+0.11 (0.81%)
At close: Aug 24, 2026, 4:00 PM EDT
13.76
-0.38 (-2.71%)
After-hours: Aug 24, 2026, 8:00 PM EDT
CRPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 14.21 | 14.59 | 14.06 | 14.14 | 14.14 | 0.81% | 169,629 |
| Aug 21, 2026 | 14.04 | 14.50 | 13.37 | 14.03 | 14.03 | 6.45% | 63,525 |
| Aug 20, 2026 | 13.00 | 13.18 | 12.70 | 13.18 | 13.18 | 8.53% | 34,663 |
| Aug 19, 2026 | 11.44 | 12.58 | 11.38 | 12.15 | 12.14 | 7.65% | 55,723 |
| Aug 18, 2026 | 11.53 | 11.68 | 11.23 | 11.28 | 11.28 | -2.87% | 43,865 |
| Aug 17, 2026 | 11.37 | 11.73 | 11.31 | 11.62 | 11.62 | 2.70% | 18,872 |
| Aug 14, 2026 | 11.30 | 11.48 | 11.15 | 11.31 | 11.31 | -0.42% | 332,668 |
| Aug 13, 2026 | 11.31 | 11.77 | 11.30 | 11.36 | 11.36 | -0.30% | 21,094 |
| Aug 12, 2026 | 11.38 | 11.55 | 11.23 | 11.39 | 11.39 | 0.45% | 131,401 |
| Aug 11, 2026 | 11.51 | 11.67 | 11.19 | 11.34 | 11.34 | -0.10% | 34,121 |
| Aug 10, 2026 | 11.62 | 11.62 | 11.13 | 11.35 | 11.35 | -1.31% | 24,444 |
| Aug 7, 2026 | 11.60 | 11.77 | 11.29 | 11.50 | 11.50 | 1.60% | 33,036 |
| Aug 6, 2026 | 11.33 | 11.45 | 11.18 | 11.32 | 11.32 | -0.26% | 32,772 |
| Aug 5, 2026 | 11.60 | 11.64 | 11.26 | 11.35 | 11.35 | -2.18% | 109,715 |
| Aug 4, 2026 | 11.45 | 11.75 | 11.31 | 11.60 | 11.60 | 0.89% | 100,523 |
| Aug 3, 2026 | 11.11 | 11.59 | 11.03 | 11.50 | 11.50 | 2.86% | 121,664 |
| Jul 31, 2026 | 11.02 | 11.35 | 10.89 | 11.18 | 11.18 | -3.54% | 199,550 |
| Jul 30, 2026 | 11.36 | 11.64 | 11.33 | 11.59 | 11.59 | 6.62% | 113,367 |
| Jul 29, 2026 | 11.43 | 11.43 | 10.87 | 10.87 | 10.87 | -4.90% | 58,757 |
| Jul 28, 2026 | 11.57 | 11.67 | 11.05 | 11.43 | 11.43 | -2.81% | 357,322 |
| Jul 27, 2026 | 11.74 | 11.99 | 11.53 | 11.76 | 11.76 | 2.44% | 63,785 |
| Jul 24, 2026 | 11.80 | 11.80 | 11.40 | 11.48 | 11.48 | -3.69% | 37,662 |
| Jul 23, 2026 | 12.10 | 12.30 | 11.83 | 11.92 | 11.92 | -3.72% | 87,361 |
| Jul 22, 2026 | 12.54 | 12.55 | 12.24 | 12.38 | 12.38 | -1.51% | 44,106 |
| Jul 21, 2026 | 12.36 | 12.78 | 12.32 | 12.57 | 12.57 | 7.25% | 187,801 |
| Jul 20, 2026 | 11.70 | 12.27 | 11.64 | 11.72 | 11.72 | 2.42% | 206,401 |
| Jul 17, 2026 | 11.37 | 11.65 | 11.15 | 11.44 | 11.44 | -2.03% | 159,404 |
| Jul 16, 2026 | 12.00 | 12.05 | 11.59 | 11.68 | 11.68 | -5.04% | 87,509 |
| Jul 15, 2026 | 12.14 | 12.44 | 12.05 | 12.30 | 12.30 | 1.65% | 122,426 |
| Jul 14, 2026 | 11.88 | 12.28 | 11.78 | 12.10 | 12.10 | 3.42% | 73,997 |
| Jul 13, 2026 | 11.84 | 11.84 | 11.48 | 11.70 | 11.70 | -3.31% | 47,498 |
| Jul 10, 2026 | 12.40 | 12.57 | 12.08 | 12.10 | 12.10 | -0.49% | 15,928 |
| Jul 9, 2026 | 12.06 | 12.25 | 12.00 | 12.16 | 12.16 | 1.75% | 25,579 |
| Jul 8, 2026 | 11.87 | 11.99 | 11.57 | 11.95 | 11.95 | -1.15% | 35,790 |
| Jul 7, 2026 | 11.98 | 12.37 | 11.95 | 12.09 | 12.09 | -2.81% | 17,668 |
| Jul 6, 2026 | 12.19 | 12.52 | 12.13 | 12.44 | 12.44 | 2.22% | 13,015 |
| Jul 2, 2026 | 12.17 | 12.70 | 11.90 | 12.17 | 12.17 | 3.75% | 44,107 |
| Jul 1, 2026 | 11.25 | 12.12 | 11.25 | 11.73 | 11.73 | 3.26% | 128,484 |
| Jun 30, 2026 | 11.59 | 11.59 | 11.08 | 11.36 | 11.36 | -4.46% | 219,321 |
| Jun 29, 2026 | 11.66 | 12.00 | 11.27 | 11.89 | 11.89 | 2.94% | 202,791 |
| Jun 26, 2026 | 11.21 | 11.66 | 11.21 | 11.55 | 11.55 | 1.23% | 142,617 |
| Jun 25, 2026 | 12.17 | 12.17 | 11.37 | 11.41 | 11.41 | -4.12% | 278,569 |
| Jun 24, 2026 | 12.78 | 12.78 | 11.88 | 11.90 | 11.90 | -7.61% | 48,679 |
| Jun 23, 2026 | 13.07 | 13.20 | 12.84 | 12.88 | 12.88 | -4.17% | 54,655 |
| Jun 22, 2026 | 13.71 | 14.29 | 13.26 | 13.44 | 13.44 | -0.37% | 84,273 |
| Jun 18, 2026 | 13.64 | 13.66 | 13.13 | 13.49 | 13.49 | -1.17% | 21,047 |
| Jun 17, 2026 | 13.69 | 14.28 | 13.65 | 13.65 | 13.65 | -1.59% | 34,407 |
| Jun 16, 2026 | 14.16 | 14.16 | 13.68 | 13.87 | 13.87 | -2.53% | 35,855 |
| Jun 15, 2026 | 14.26 | 14.49 | 14.05 | 14.23 | 14.23 | 6.99% | 130,200 |
| Jun 12, 2026 | 13.19 | 13.86 | 13.10 | 13.30 | 13.30 | 0.38% | 52,152 |