Skip to main content
logo
ProShares CoinDesk 20 Crypto ETF (KRYP)
NYSEARCA: KRYP · Real-Time Price · USD
21.71
-0.92 (-4.09%)
Aug 28, 2026, 4:00 PM EDT - Market closed

KRYP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202622.5722.5722.0722.64--166
Aug 27, 202622.4222.8222.4222.6422.633.40%1,486
Aug 26, 202621.9021.9021.8421.8921.89-1.34%544
Aug 25, 202622.0922.3622.0922.1922.19-0.17%1,180
Aug 24, 202622.3922.7622.1822.2322.233.28%6,889
Aug 21, 202621.5521.7221.5121.5221.526.44%2,509
Aug 20, 202620.4020.4820.2220.2220.228.11%872
Aug 19, 202617.7118.7017.7118.7018.705.97%3,318
Aug 18, 202617.6517.6517.6517.6517.650.21%162
Aug 17, 202617.4417.6117.4017.6117.611.25%3,513
Aug 14, 202617.1817.4417.1717.3917.39-0.92%2,732
Aug 13, 202617.6217.6217.5617.5617.56-0.23%284
Aug 12, 202617.6017.6017.6017.6017.60-0.11%32
Aug 11, 202617.6317.6317.6217.6217.62-290
Aug 10, 202617.6217.6217.6217.6217.62-1.18%287
Aug 7, 202617.8417.8417.6117.8317.830.28%856
Aug 6, 202617.7817.7817.7817.7817.78-1.17%153
Aug 5, 202617.5817.9917.5817.9917.990.76%2,720
Aug 4, 202617.9417.9417.8517.8517.850.22%362
Aug 3, 202617.7717.8117.7717.8117.811.21%258
Jul 31, 202617.8917.8917.5017.6117.60-2.44%316
Jul 30, 202618.0518.0518.0518.0518.042.56%137
Jul 29, 202617.6017.6017.6017.6017.59-0.68%127
Jul 28, 202617.6417.7217.6417.7217.71-1.86%2,007
Jul 27, 202618.0618.0618.0618.0618.041.89%163
Jul 24, 202617.7217.7217.7217.7217.71-1.04%110
Jul 23, 202618.2218.2217.9117.9117.89-2.23%3,773
Jul 22, 202618.3318.3418.3218.3218.30-0.60%4,953
Jul 21, 202618.4318.4318.4318.4318.411.68%50
Jul 20, 202618.1218.1218.1218.1218.111.77%101
Jul 17, 202617.5417.8117.5417.8117.79-0.92%1,532
Jul 16, 202617.9717.9717.9717.9717.96-2.10%58
Jul 15, 202618.4818.6318.3618.3618.341.27%1,521
Jul 14, 202618.1318.1318.1318.1318.113.91%49
Jul 13, 202617.5617.5717.2917.4417.43-2.66%1,494
Jul 10, 202617.9217.9217.9217.9217.911.16%58
Jul 9, 202617.7217.7217.7217.7217.701.14%90
Jul 8, 202617.3617.5217.3617.5217.50-3.13%327
Jul 7, 202618.0518.1918.0518.0818.07-0.90%534
Jul 6, 202618.2518.2518.2518.2518.234.25%333
Jul 2, 202617.5517.6417.5017.5017.493.24%639
Jul 1, 202616.9516.9516.9516.9516.942.29%95
Jun 30, 202616.6016.6016.5816.5816.56-3.01%263
Jun 29, 202617.0117.1716.9817.0917.071.58%1,112
Jun 26, 202616.3716.8216.2516.8216.812.37%569
Jun 25, 202616.4416.4416.4416.4416.42-0.96%137
Jun 24, 202616.6316.6316.6016.6016.58-4.22%487
Jun 23, 202617.2617.3317.2617.3317.31-3.70%524
Jun 22, 202618.0918.0917.9217.9917.971.38%674
Jun 18, 202618.0018.0017.6317.7517.73-2.47%1,652