First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
13.44
-0.05 (-0.37%)
At close: Jun 22, 2026, 4:00 PM EDT
13.13
-0.31 (-2.31%)
After-hours: Jun 22, 2026, 5:26 PM EDT
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 13.71 | 14.29 | 13.47 | 13.50 | - | 0.07% | 82,082 |
| 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 |
| Jun 11, 2026 | 12.87 | 13.26 | 12.53 | 13.25 | 13.25 | 4.91% | 43,077 |
| Jun 10, 2026 | 12.86 | 13.20 | 12.55 | 12.63 | 12.63 | -1.79% | 24,997 |
| Jun 9, 2026 | 13.20 | 13.33 | 12.38 | 12.86 | 12.86 | -2.94% | 56,817 |
| Jun 8, 2026 | 12.79 | 13.41 | 12.79 | 13.25 | 13.25 | 8.34% | 64,482 |
| Jun 5, 2026 | 13.00 | 13.00 | 11.88 | 12.23 | 12.23 | -7.07% | 63,344 |
| Jun 4, 2026 | 13.07 | 13.57 | 13.00 | 13.16 | 13.16 | 0.23% | 166,327 |
| Jun 3, 2026 | 13.73 | 13.82 | 13.13 | 13.13 | 13.13 | -5.06% | 65,388 |
| Jun 2, 2026 | 14.20 | 14.59 | 13.74 | 13.83 | 13.83 | -6.43% | 60,633 |
| Jun 1, 2026 | 14.62 | 14.94 | 14.40 | 14.78 | 14.78 | -0.40% | 27,628 |
| May 29, 2026 | 14.45 | 14.90 | 14.22 | 14.84 | 14.84 | 1.85% | 53,903 |
| May 28, 2026 | 14.12 | 14.67 | 14.03 | 14.57 | 14.57 | 0.34% | 62,148 |
| May 27, 2026 | 14.53 | 14.65 | 14.25 | 14.52 | 14.52 | 0.07% | 134,207 |
| May 26, 2026 | 14.56 | 15.00 | 14.46 | 14.51 | 14.51 | 0.21% | 91,573 |
| May 22, 2026 | 14.86 | 15.12 | 14.43 | 14.48 | 14.48 | -3.27% | 228,419 |
| May 21, 2026 | 14.86 | 15.13 | 14.54 | 14.97 | 14.97 | 1.98% | 190,893 |
| May 20, 2026 | 14.70 | 14.78 | 14.46 | 14.68 | 14.68 | 1.28% | 101,671 |
| May 19, 2026 | 14.43 | 14.74 | 14.19 | 14.50 | 14.49 | 0.38% | 36,947 |
| May 18, 2026 | 14.92 | 14.92 | 14.09 | 14.44 | 14.44 | -5.19% | 57,434 |
| May 15, 2026 | 15.65 | 15.65 | 15.05 | 15.23 | 15.23 | -3.18% | 133,740 |
| May 14, 2026 | 15.46 | 16.27 | 15.13 | 15.73 | 15.73 | 1.79% | 146,174 |
| May 13, 2026 | 15.83 | 15.83 | 15.25 | 15.45 | 15.45 | -2.19% | 23,948 |
| May 12, 2026 | 15.84 | 15.99 | 15.35 | 15.80 | 15.80 | -3.63% | 67,399 |
| May 11, 2026 | 15.76 | 16.50 | 15.39 | 16.40 | 16.40 | 3.39% | 187,515 |
| May 8, 2026 | 15.22 | 15.92 | 15.13 | 15.86 | 15.86 | 3.25% | 39,494 |
| May 7, 2026 | 15.78 | 15.96 | 15.15 | 15.36 | 15.36 | -2.36% | 78,279 |
| May 6, 2026 | 15.68 | 15.95 | 15.44 | 15.73 | 15.73 | 0.25% | 315,460 |
| May 5, 2026 | 15.55 | 15.80 | 15.44 | 15.69 | 15.69 | 1.62% | 238,786 |
| May 4, 2026 | 14.88 | 15.53 | 14.88 | 15.44 | 15.44 | 4.89% | 133,373 |
| May 1, 2026 | 14.66 | 15.12 | 14.66 | 14.72 | 14.72 | 2.12% | 209,205 |
| Apr 30, 2026 | 14.19 | 14.47 | 13.96 | 14.42 | 14.41 | 3.92% | 104,028 |
| Apr 29, 2026 | 14.47 | 14.47 | 13.75 | 13.87 | 13.87 | -4.27% | 49,021 |
| Apr 28, 2026 | 14.30 | 14.51 | 14.06 | 14.49 | 14.49 | -0.98% | 85,366 |
| Apr 27, 2026 | 14.85 | 15.00 | 14.45 | 14.63 | 14.63 | -0.65% | 88,442 |
| Apr 24, 2026 | 15.04 | 15.23 | 14.62 | 14.73 | 14.73 | -1.15% | 118,266 |
| Apr 23, 2026 | 15.11 | 15.25 | 14.80 | 14.90 | 14.90 | -2.13% | 35,767 |
| Apr 22, 2026 | 15.07 | 15.34 | 15.01 | 15.23 | 15.22 | 5.87% | 43,345 |
| Apr 21, 2026 | 14.80 | 14.89 | 14.15 | 14.38 | 14.38 | -4.13% | 42,915 |
| Apr 20, 2026 | 14.77 | 15.01 | 14.35 | 15.00 | 15.00 | 0.47% | 36,229 |
| Apr 17, 2026 | 14.54 | 15.28 | 14.32 | 14.93 | 14.93 | 6.07% | 66,457 |
| Apr 16, 2026 | 13.99 | 14.14 | 13.49 | 14.08 | 14.08 | 2.66% | 327,033 |
| Apr 15, 2026 | 13.74 | 13.94 | 13.44 | 13.71 | 13.71 | 1.11% | 333,745 |
| Apr 14, 2026 | 13.19 | 13.79 | 13.19 | 13.56 | 13.56 | 5.12% | 51,724 |
| Apr 13, 2026 | 12.18 | 12.98 | 12.13 | 12.90 | 12.90 | 1.90% | 40,202 |
| Apr 10, 2026 | 12.49 | 12.85 | 12.35 | 12.66 | 12.66 | 1.12% | 21,450 |