Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)

12.14
-0.36 (-2.88%)
NYSE · Last Trade: Feb 24th, 2:19 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202612.2512.3211.9512.1450,60912.14
2/20/202612.7112.8912.3712.5069,49212.50
2/19/202612.2812.6412.0512.6390,87712.63
2/18/202612.4912.7912.2912.3930,54212.39
2/17/202612.5912.8012.2912.49140,75112.49
2/13/202612.3813.0612.1712.98154,87512.98
2/12/202612.7012.7011.8312.0647,78912.06
2/11/202612.8012.8812.0912.4372,44112.43
2/10/202613.2513.4512.8913.01176,76813.01
2/09/202612.6513.5012.4113.50150,89713.50
2/06/202611.9013.2011.9012.99400,29412.99
2/05/202612.0712.5310.7410.91181,90710.91
2/04/202613.7913.7912.4613.14186,33613.14
2/03/202614.6614.6613.1913.6186,15313.61
2/02/202614.7314.9414.2314.5586,57314.55
1/30/202615.1815.4914.8915.2690,02215.26
1/29/202616.6116.6115.1315.3461,81815.34
1/28/202616.8617.0916.5416.6973,39816.69
1/27/202616.4017.0016.3416.8557,70116.85
1/26/202616.5216.8316.3116.3273,29716.32
1/23/202616.5017.3116.3816.8732,96916.87
1/22/202617.5117.5116.5316.7968,39316.79
1/21/202616.8617.2916.3417.10152,14217.10
1/20/202616.9917.3616.7516.86172,39816.86
1/16/202618.2518.5017.8018.2434,13418.24
1/15/202618.7118.7118.0018.1924,71018.19
1/14/202617.8818.6817.8618.4877,69818.48
1/13/202617.2317.7317.0217.6751,44617.67
1/12/202616.3217.2516.3217.1540,41017.15
1/09/202617.1417.1416.3316.5150,07116.51
1/08/202616.5717.1616.3516.82199,99616.82
1/07/202617.0017.2316.5616.81282,06716.81
1/06/202617.4517.4516.4116.95163,35616.95
1/05/202616.6117.1616.3217.08112,07117.08
1/02/202615.2915.9615.1615.74111,04315.74
12/31/202515.6315.6315.0015.0146,66515.01
12/30/202515.6415.6915.2215.32119,57615.32
12/29/202515.7416.0215.3815.55135,95315.55
12/26/202516.0316.1515.5115.6484,89015.64
12/24/202515.9216.0815.6916.0357,42216.03
12/23/202516.3416.3415.8216.0894,33016.08
12/22/202516.5116.8116.1216.35113,86616.35
12/19/202515.6816.2715.6816.1163,03716.11
12/18/202515.9616.2015.2515.3643,97015.36
12/17/202516.0316.3915.3715.3746,60515.37
12/16/202515.6616.1215.6316.0032,72616.00
12/15/202517.1017.1115.6715.76295,14915.76
12/12/202517.2917.8716.7417.03194,68917.03
12/11/202517.6417.6416.8917.55163,40717.44
12/10/202517.9718.3017.7318.1233,58218.00
12/09/202517.5318.5017.2617.9740,33717.85
12/08/202517.5617.5616.9117.2129,38017.10
12/05/202517.0217.5416.5516.8654,02616.75
12/04/202517.7017.7917.2517.6335,29517.52
12/03/202517.0017.5816.9317.49124,06617.38
12/02/202516.6317.3416.5917.0160,65816.90
12/01/202515.9516.5715.7316.1376,11316.03
11/28/202517.4217.4216.9016.9023,72216.79
11/26/202516.1716.7815.9416.76149,11216.65
11/25/202515.4515.9515.3715.8752,51115.77
11/24/202515.2916.1415.0616.14197,12416.04