ProShares CoinDesk 20 Crypto ETF (KRYP)
NYSEARCA: KRYP · Real-Time Price · USD
18.05
+1.03 (6.05%)
At close: Jun 8, 2026, 4:00 PM EDT
18.05
0.00 (0.00%)
After-hours: Jun 8, 2026, 8:00 PM EDT
KRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 17.92 | 18.04 | 17.92 | 18.18 | - | 6.82% | 732 |
| Jun 5, 2026 | 17.32 | 17.60 | 17.02 | 17.02 | 17.02 | -7.20% | 7,700 |
| Jun 4, 2026 | 18.40 | 18.60 | 18.32 | 18.34 | 18.34 | -2.82% | 731 |
| Jun 3, 2026 | 19.49 | 19.49 | 18.87 | 18.87 | 18.87 | -4.05% | 1,018 |
| Jun 2, 2026 | 20.22 | 20.22 | 19.67 | 19.67 | 19.67 | -5.32% | 4,076 |
| Jun 1, 2026 | 20.56 | 20.80 | 20.56 | 20.78 | 20.78 | -0.21% | 1,055 |
| May 29, 2026 | 20.95 | 20.95 | 20.82 | 20.82 | 20.82 | -0.03% | 322 |
| May 28, 2026 | 20.65 | 20.83 | 20.39 | 20.83 | 20.83 | -1.53% | 1,665 |
| May 27, 2026 | 21.40 | 21.40 | 21.15 | 21.15 | 21.15 | -0.89% | 184,963 |
| May 26, 2026 | 21.78 | 21.78 | 21.34 | 21.34 | 21.34 | 0.06% | 1,270 |
| May 22, 2026 | 21.93 | 21.93 | 21.33 | 21.33 | 21.33 | -2.66% | 647 |
| May 21, 2026 | 21.68 | 21.91 | 21.66 | 21.91 | 21.91 | 0.78% | 385 |
| May 20, 2026 | 21.77 | 21.87 | 21.60 | 21.74 | 21.74 | 0.88% | 2,326 |
| May 19, 2026 | 21.39 | 21.68 | 21.39 | 21.55 | 21.55 | -0.46% | 596 |
| May 18, 2026 | 21.75 | 21.75 | 21.38 | 21.65 | 21.65 | -4.37% | 1,015 |
| May 15, 2026 | 22.75 | 22.75 | 22.56 | 22.64 | 22.64 | -3.04% | 1,805 |
| May 14, 2026 | 23.36 | 23.49 | 23.25 | 23.35 | 23.35 | 2.57% | 3,024 |
| May 13, 2026 | 22.65 | 22.85 | 22.44 | 22.77 | 22.77 | -1.47% | 1,592 |
| May 12, 2026 | 23.31 | 23.44 | 22.79 | 23.11 | 23.11 | -2.82% | 9,263 |
| May 11, 2026 | 23.42 | 23.80 | 23.42 | 23.78 | 23.78 | 3.10% | 1,324 |
| May 8, 2026 | 22.78 | 23.10 | 22.78 | 23.06 | 23.06 | 2.19% | 1,379 |
| May 7, 2026 | 22.48 | 22.86 | 22.48 | 22.57 | 22.57 | -1.87% | 2,199 |
| May 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.99 | 1.10% | 285 |
| May 5, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.45% | 157 |
| May 4, 2026 | 22.43 | 22.43 | 22.42 | 22.42 | 22.42 | 1.22% | 400 |
| May 1, 2026 | 22.00 | 22.23 | 22.00 | 22.15 | 22.15 | 1.65% | 1,632 |
| Apr 30, 2026 | 21.78 | 21.80 | 21.78 | 21.80 | 21.79 | 0.89% | 469 |
| Apr 29, 2026 | 22.23 | 22.23 | 21.60 | 21.60 | 21.60 | -1.89% | 710 |
| Apr 28, 2026 | 22.50 | 22.50 | 21.91 | 22.02 | 22.01 | -1.70% | 466 |
| Apr 27, 2026 | 22.84 | 22.84 | 22.40 | 22.40 | 22.39 | -0.51% | 720 |
| Apr 24, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.51 | 0.29% | 288 |
| Apr 23, 2026 | 22.33 | 22.52 | 22.28 | 22.45 | 22.44 | -1.99% | 854 |
| Apr 22, 2026 | 23.02 | 23.31 | 22.91 | 22.91 | 22.90 | 3.32% | 1,153 |
| Apr 21, 2026 | 22.40 | 22.58 | 22.17 | 22.17 | 22.16 | -4.62% | 1,186 |
| Apr 20, 2026 | 24.46 | 24.50 | 22.21 | 23.24 | 23.24 | 0.72% | 7,429 |
| Apr 17, 2026 | 22.79 | 23.20 | 22.79 | 23.08 | 23.07 | 2.08% | 1,036 |
| Apr 16, 2026 | 22.04 | 22.61 | 21.89 | 22.61 | 22.60 | 1.56% | 3,279 |
| Apr 15, 2026 | 22.02 | 22.26 | 21.93 | 22.26 | 22.25 | 2.09% | 1,681 |
| Apr 14, 2026 | 22.22 | 22.31 | 21.81 | 21.81 | 21.80 | 1.10% | 2,878 |
| Apr 13, 2026 | 21.12 | 21.57 | 21.12 | 21.57 | 21.56 | -0.67% | 4,959 |
| Apr 10, 2026 | 21.55 | 21.73 | 21.55 | 21.71 | 21.71 | 1.39% | 6,445 |
| Apr 9, 2026 | 21.50 | 21.50 | 21.42 | 21.42 | 21.41 | 0.81% | 562 |
| 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 | 20.96 | 3.44% | 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 | 21.00 | 1.04% | 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 |