ProShares CoinDesk 20 Crypto ETF (KRYP)
NYSEARCA: KRYP · Real-Time Price · USD
17.83
+0.04 (0.25%)
At close: Aug 7, 2026, 4:00 PM EDT
17.61
-0.21 (-1.21%)
After-hours: Aug 7, 2026, 8:00 PM EDT
KRYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 17.84 | 17.84 | 17.61 | 17.83 | 17.83 | 0.28% | 856 |
| Aug 6, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.17% | 153 |
| Aug 5, 2026 | 17.58 | 17.99 | 17.58 | 17.99 | 17.99 | 0.76% | 2,720 |
| Aug 4, 2026 | 17.94 | 17.94 | 17.85 | 17.85 | 17.85 | 0.22% | 362 |
| Aug 3, 2026 | 17.77 | 17.81 | 17.77 | 17.81 | 17.81 | 1.21% | 258 |
| Jul 31, 2026 | 17.89 | 17.89 | 17.50 | 17.61 | 17.60 | -2.44% | 316 |
| Jul 30, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.04 | 2.56% | 137 |
| Jul 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | -0.68% | 127 |
| Jul 28, 2026 | 17.64 | 17.72 | 17.64 | 17.72 | 17.71 | -1.86% | 2,007 |
| Jul 27, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.04 | 1.89% | 163 |
| Jul 24, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.71 | -1.04% | 110 |
| Jul 23, 2026 | 18.22 | 18.22 | 17.91 | 17.91 | 17.89 | -2.23% | 3,773 |
| Jul 22, 2026 | 18.33 | 18.34 | 18.32 | 18.32 | 18.30 | -0.60% | 4,953 |
| Jul 21, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.41 | 1.68% | 50 |
| Jul 20, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.11 | 1.77% | 101 |
| Jul 17, 2026 | 17.54 | 17.81 | 17.54 | 17.81 | 17.79 | -0.92% | 1,532 |
| Jul 16, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.96 | -2.10% | 58 |
| Jul 15, 2026 | 18.48 | 18.63 | 18.36 | 18.36 | 18.34 | 1.27% | 1,521 |
| Jul 14, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.11 | 3.91% | 49 |
| Jul 13, 2026 | 17.56 | 17.57 | 17.29 | 17.44 | 17.43 | -2.66% | 1,494 |
| Jul 10, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.91 | 1.16% | 58 |
| Jul 9, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.70 | 1.14% | 90 |
| Jul 8, 2026 | 17.36 | 17.52 | 17.36 | 17.52 | 17.50 | -3.13% | 327 |
| Jul 7, 2026 | 18.05 | 18.19 | 18.05 | 18.08 | 18.07 | -0.90% | 534 |
| Jul 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.23 | 4.25% | 333 |
| Jul 2, 2026 | 17.55 | 17.64 | 17.50 | 17.50 | 17.49 | 3.24% | 639 |
| Jul 1, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.94 | 2.29% | 95 |
| Jun 30, 2026 | 16.60 | 16.60 | 16.58 | 16.58 | 16.56 | -3.01% | 263 |
| Jun 29, 2026 | 17.01 | 17.17 | 16.98 | 17.09 | 17.07 | 1.58% | 1,112 |
| Jun 26, 2026 | 16.37 | 16.82 | 16.25 | 16.82 | 16.81 | 2.37% | 569 |
| Jun 25, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.42 | -0.96% | 137 |
| Jun 24, 2026 | 16.63 | 16.63 | 16.60 | 16.60 | 16.58 | -4.22% | 487 |
| Jun 23, 2026 | 17.26 | 17.33 | 17.26 | 17.33 | 17.31 | -3.70% | 524 |
| Jun 22, 2026 | 18.09 | 18.09 | 17.92 | 17.99 | 17.97 | 1.38% | 674 |
| Jun 18, 2026 | 18.00 | 18.00 | 17.63 | 17.75 | 17.73 | -2.47% | 1,652 |
| Jun 17, 2026 | 18.49 | 18.49 | 18.20 | 18.20 | 18.18 | -2.54% | 1,895 |
| Jun 16, 2026 | 18.65 | 18.67 | 18.65 | 18.67 | 18.65 | -2.19% | 341 |
| Jun 15, 2026 | 19.23 | 19.23 | 19.09 | 19.09 | 19.07 | 7.63% | 400 |
| Jun 12, 2026 | 17.87 | 17.87 | 17.74 | 17.74 | 17.72 | -0.62% | 331 |
| Jun 11, 2026 | 17.59 | 17.85 | 17.59 | 17.85 | 17.83 | 3.33% | 892 |
| Jun 10, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.25 | -1.91% | 9 |
| Jun 9, 2026 | 17.28 | 17.61 | 17.28 | 17.61 | 17.59 | -2.45% | 284 |
| Jun 8, 2026 | 17.92 | 18.13 | 17.92 | 18.05 | 18.03 | 6.05% | 768 |
| Jun 5, 2026 | 17.32 | 17.60 | 17.02 | 17.02 | 17.01 | -7.20% | 7,700 |
| Jun 4, 2026 | 18.40 | 18.60 | 18.32 | 18.34 | 18.32 | -2.82% | 731 |
| Jun 3, 2026 | 19.49 | 19.49 | 18.87 | 18.87 | 18.86 | -4.05% | 1,018 |
| Jun 2, 2026 | 20.22 | 20.22 | 19.67 | 19.67 | 19.65 | -5.32% | 4,076 |
| Jun 1, 2026 | 20.56 | 20.80 | 20.56 | 20.78 | 20.76 | -0.21% | 1,055 |
| May 29, 2026 | 20.95 | 20.95 | 20.82 | 20.82 | 20.80 | -0.03% | 322 |
| May 28, 2026 | 20.65 | 20.83 | 20.39 | 20.83 | 20.81 | -1.53% | 1,665 |