ProShares CoinDesk 20 Crypto ETF (KRYP)
NYSEARCA: KRYP · Real-Time Price · USD
21.24
+0.59 (2.88%)
At close: Apr 8, 2026, 4:00 PM EDT
21.24
0.00 (0.00%)
After-hours: Apr 8, 2026, 8:00 PM EDT
KRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 21.50 | 21.50 | 21.25 | 21.25 | 21.24 | 2.88% | 856 |
| Apr 7, 2026 | 20.52 | 20.65 | 20.25 | 20.65 | 20.65 | -1.52% | 962 |
| Apr 6, 2026 | 21.05 | 21.11 | 20.88 | 20.97 | 20.97 | 3.43% | 1,080 |
| Apr 2, 2026 | 20.00 | 20.27 | 20.00 | 20.27 | 20.27 | -3.51% | 3,087 |
| Apr 1, 2026 | 20.79 | 21.18 | 20.79 | 21.01 | 21.01 | 1.02% | 701 |
| Mar 31, 2026 | 20.61 | 20.85 | 20.44 | 20.80 | 20.79 | 1.88% | 1,527 |
| Mar 30, 2026 | 20.88 | 20.88 | 20.42 | 20.42 | 20.41 | 0.29% | 403 |
| Mar 27, 2026 | 20.17 | 20.36 | 20.17 | 20.36 | 20.35 | -3.06% | 359 |
| Mar 26, 2026 | 21.18 | 21.18 | 21.00 | 21.00 | 20.99 | -4.27% | 474 |
| Mar 25, 2026 | 22.13 | 22.15 | 21.93 | 21.93 | 21.93 | 2.24% | 1,679 |
| Mar 24, 2026 | 21.78 | 21.78 | 21.45 | 21.45 | 21.45 | -2.37% | 618 |
| Mar 23, 2026 | 22.07 | 22.39 | 21.97 | 21.97 | 21.97 | 0.11% | 15,383 |
| Mar 20, 2026 | 21.86 | 21.95 | 21.86 | 21.95 | 21.95 | 0.36% | 2,354 |
| Mar 19, 2026 | 21.78 | 21.87 | 21.78 | 21.87 | 21.87 | -1.45% | 174 |
| Mar 18, 2026 | 22.59 | 22.59 | 22.10 | 22.19 | 22.19 | -5.67% | 1,975 |
| Mar 17, 2026 | 23.21 | 23.59 | 23.10 | 23.53 | 23.52 | 0.88% | 3,055 |
| Mar 16, 2026 | 22.98 | 23.32 | 22.98 | 23.32 | 23.31 | 6.48% | 825 |
| Mar 13, 2026 | 22.75 | 22.75 | 21.90 | 21.90 | 21.89 | 1.29% | 571 |
| Mar 12, 2026 | 21.76 | 21.76 | 21.49 | 21.62 | 21.62 | -0.81% | 710 |
| Mar 11, 2026 | 21.72 | 21.80 | 21.54 | 21.80 | 21.79 | 0.69% | 658 |
| Mar 10, 2026 | 22.09 | 22.09 | 21.65 | 21.65 | 21.64 | 0.79% | 606 |
| Mar 9, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.47 | 1.73% | 393 |
| Mar 6, 2026 | 20.99 | 21.21 | 20.88 | 21.11 | 21.11 | -4.52% | 1,435 |
| Mar 5, 2026 | 22.31 | 22.39 | 22.11 | 22.11 | 22.11 | -2.53% | 759 |
| Mar 4, 2026 | 22.15 | 22.73 | 22.05 | 22.69 | 22.68 | 6.23% | 1,509 |
| Mar 3, 2026 | 21.48 | 21.48 | 21.36 | 21.36 | 21.35 | -1.87% | 820 |
| Mar 2, 2026 | 20.70 | 22.12 | 20.70 | 21.76 | 21.76 | 4.00% | 1,769 |
| Feb 27, 2026 | 20.73 | 21.09 | 20.73 | 20.93 | 20.92 | -4.46% | 1,651 |
| Feb 26, 2026 | 21.67 | 21.90 | 21.58 | 21.90 | 21.89 | -1.73% | 674 |
| Feb 25, 2026 | 21.20 | 22.29 | 21.20 | 22.29 | 22.28 | 11.01% | 1,127 |
| Feb 24, 2026 | 20.00 | 20.20 | 20.00 | 20.08 | 20.07 | -1.16% | 3,048 |
| Feb 23, 2026 | 20.98 | 20.98 | 20.31 | 20.31 | 20.30 | -4.64% | 770 |
| Feb 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.29 | 1.16% | 253 |
| Feb 19, 2026 | 20.73 | 21.13 | 20.73 | 21.06 | 21.05 | -0.51% | 1,495 |
| Feb 18, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.70% | 44 |
| Feb 17, 2026 | 21.57 | 21.57 | 21.53 | 21.53 | 21.52 | 0.06% | 518 |
| Feb 13, 2026 | 20.97 | 21.57 | 20.97 | 21.52 | 21.51 | 5.14% | 476 |
| Feb 12, 2026 | 20.52 | 20.52 | 20.47 | 20.47 | 20.46 | -2.31% | 547 |
| Feb 11, 2026 | 21.00 | 21.00 | 20.50 | 20.95 | 20.94 | -2.71% | 2,545 |
| Feb 10, 2026 | 21.43 | 21.75 | 21.43 | 21.54 | 21.53 | -3.15% | 1,219 |
| Feb 9, 2026 | 22.25 | 22.28 | 21.90 | 22.24 | 22.23 | 0.70% | 3,195 |
| Feb 6, 2026 | 21.77 | 22.08 | 21.77 | 22.08 | 22.07 | 3.72% | 632 |
| Feb 5, 2026 | 24.02 | 24.05 | 21.00 | 21.29 | 21.28 | -9.32% | 4,612 |