First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 12.25 | 12.26 | 11.71 | 11.76 | 11.76 | 23,843 |
| 06 May 2024 | 11.83 | 12.45 | 11.83 | 12.29 | 12.29 | 48,900 |
| 03 May 2024 | 11.70 | 11.86 | 11.31 | 11.43 | 11.43 | 34,000 |
| 02 May 2024 | 10.98 | 11.46 | 10.59 | 11.46 | 11.46 | 165,100 |
| 01 May 2024 | 10.53 | 11.30 | 10.25 | 10.64 | 10.64 | 123,000 |
| 30 Apr 2024 | 11.46 | 11.51 | 10.62 | 10.62 | 10.62 | 32,700 |
| 29 Apr 2024 | 12.11 | 12.25 | 11.60 | 11.60 | 11.60 | 17,100 |
| 26 Apr 2024 | 11.96 | 12.62 | 11.96 | 12.43 | 12.43 | 39,700 |
| 25 Apr 2024 | 11.75 | 12.32 | 11.50 | 12.05 | 12.05 | 49,300 |
| 24 Apr 2024 | 12.50 | 12.77 | 12.06 | 12.11 | 12.11 | 114,000 |
| 23 Apr 2024 | 11.99 | 12.72 | 11.94 | 12.71 | 12.71 | 78,800 |
| 22 Apr 2024 | 11.28 | 12.06 | 11.18 | 12.03 | 12.03 | 107,500 |
| 19 Apr 2024 | 10.95 | 11.28 | 10.80 | 11.18 | 11.18 | 55,300 |
| 18 Apr 2024 | 10.55 | 11.18 | 10.47 | 10.69 | 10.69 | 39,700 |
| 17 Apr 2024 | 10.71 | 10.86 | 10.25 | 10.32 | 10.32 | 44,400 |
| 16 Apr 2024 | 11.00 | 11.00 | 10.36 | 10.76 | 10.76 | 110,200 |
| 15 Apr 2024 | 11.98 | 12.00 | 11.08 | 11.08 | 11.08 | 53,300 |
| 12 Apr 2024 | 12.45 | 12.59 | 11.59 | 11.86 | 11.86 | 84,700 |
| 11 Apr 2024 | 12.67 | 12.75 | 12.26 | 12.46 | 12.46 | 59,100 |
| 10 Apr 2024 | 12.08 | 12.75 | 12.00 | 12.75 | 12.75 | 57,800 |
| 09 Apr 2024 | 12.90 | 12.90 | 12.15 | 12.26 | 12.26 | 103,700 |
| 08 Apr 2024 | 13.36 | 13.68 | 12.53 | 13.23 | 13.23 | 68,400 |
| 05 Apr 2024 | 12.87 | 13.35 | 12.70 | 12.82 | 12.82 | 39,900 |
| 04 Apr 2024 | 13.61 | 13.88 | 13.05 | 13.31 | 13.31 | 53,800 |
| 03 Apr 2024 | 12.82 | 13.52 | 12.82 | 13.35 | 13.35 | 103,200 |
| 02 Apr 2024 | 12.99 | 13.44 | 12.65 | 12.80 | 12.80 | 80,600 |
| 01 Apr 2024 | 14.06 | 14.42 | 13.48 | 13.53 | 13.53 | 94,500 |
| 28 Mar 2024 | 14.58 | 15.00 | 14.26 | 14.45 | 14.45 | 76,900 |
| 27 Mar 2024 | 14.64 | 14.75 | 13.90 | 14.20 | 14.20 | 85,000 |
| 26 Mar 2024 | 14.79 | 14.83 | 14.06 | 14.25 | 14.25 | 101,200 |
| 25 Mar 2024 | 13.67 | 14.80 | 13.67 | 14.80 | 14.80 | 132,100 |
| 22 Mar 2024 | 13.66 | 13.79 | 13.00 | 13.10 | 13.10 | 49,800 |
| 21 Mar 2024 | 13.80 | 14.47 | 13.63 | 13.94 | 13.94 | 111,600 |
| 20 Mar 2024 | 12.28 | 13.80 | 12.10 | 13.80 | 13.80 | 80,000 |
| 19 Mar 2024 | 11.96 | 12.37 | 11.25 | 12.10 | 12.10 | 133,700 |
| 18 Mar 2024 | 13.08 | 13.24 | 12.30 | 12.62 | 12.62 | 68,300 |
| 15 Mar 2024 | 12.15 | 13.60 | 12.00 | 13.26 | 13.26 | 110,300 |
| 14 Mar 2024 | 13.33 | 13.33 | 12.19 | 12.50 | 12.50 | 135,300 |
| 13 Mar 2024 | 13.08 | 13.75 | 13.01 | 13.57 | 13.57 | 206,500 |
| 12 Mar 2024 | 12.99 | 13.09 | 12.33 | 12.87 | 12.87 | 68,800 |
| 11 Mar 2024 | 13.94 | 14.00 | 12.80 | 12.80 | 12.80 | 123,600 |
| 08 Mar 2024 | 12.73 | 13.77 | 12.60 | 13.36 | 13.36 | 132,400 |
| 07 Mar 2024 | 12.60 | 12.71 | 12.06 | 12.49 | 12.49 | 65,100 |
| 06 Mar 2024 | 12.11 | 12.70 | 11.76 | 12.60 | 12.60 | 75,400 |
| 05 Mar 2024 | 12.58 | 13.18 | 11.57 | 11.57 | 11.57 | 141,200 |
| 04 Mar 2024 | 12.73 | 13.31 | 12.49 | 13.11 | 13.11 | 187,500 |
| 01 Mar 2024 | 11.74 | 12.00 | 11.45 | 12.00 | 12.00 | 94,200 |
| 29 Feb 2024 | 12.32 | 12.51 | 11.22 | 11.76 | 11.76 | 125,000 |
| 28 Feb 2024 | 12.75 | 12.90 | 11.77 | 12.06 | 12.06 | 173,600 |
| 27 Feb 2024 | 12.16 | 12.49 | 11.55 | 12.11 | 12.11 | 123,500 |
| 26 Feb 2024 | 9.98 | 11.66 | 9.95 | 11.51 | 11.51 | 94,400 |
| 23 Feb 2024 | 10.13 | 10.24 | 9.78 | 9.82 | 9.82 | 51,300 |
| 22 Feb 2024 | 10.09 | 10.51 | 9.83 | 10.13 | 10.13 | 59,400 |
| 21 Feb 2024 | 9.99 | 10.27 | 9.84 | 9.84 | 9.84 | 29,600 |
| 20 Feb 2024 | 10.85 | 10.85 | 9.91 | 10.59 | 10.59 | 69,900 |
| 16 Feb 2024 | 11.12 | 11.42 | 10.56 | 10.69 | 10.69 | 70,400 |
| 15 Feb 2024 | 11.50 | 11.60 | 10.50 | 10.69 | 10.69 | 80,800 |
| 14 Feb 2024 | 10.60 | 11.21 | 10.60 | 11.03 | 11.03 | 78,100 |
| 13 Feb 2024 | 9.56 | 10.00 | 9.45 | 9.68 | 9.68 | 78,400 |
| 12 Feb 2024 | 9.37 | 10.48 | 9.37 | 10.45 | 10.45 | 99,800 |
| 09 Feb 2024 | 9.22 | 9.50 | 8.91 | 9.40 | 9.40 | 79,300 |
| 08 Feb 2024 | 7.75 | 8.52 | 7.75 | 8.49 | 8.49 | 169,500 |
| 07 Feb 2024 | 7.26 | 7.54 | 7.16 | 7.36 | 7.36 | 42,800 |
| 06 Feb 2024 | 7.10 | 7.37 | 7.03 | 7.36 | 7.36 | 17,600 |
| 05 Feb 2024 | 7.56 | 7.60 | 7.04 | 7.04 | 7.04 | 25,800 |
| 02 Feb 2024 | 7.53 | 7.76 | 7.37 | 7.58 | 7.58 | 14,300 |
| 01 Feb 2024 | 7.55 | 7.70 | 7.27 | 7.69 | 7.69 | 56,200 |
| 31 Jan 2024 | 7.52 | 7.95 | 7.48 | 7.55 | 7.55 | 32,900 |
| 30 Jan 2024 | 7.89 | 7.91 | 7.63 | 7.76 | 7.76 | 21,800 |
| 29 Jan 2024 | 7.52 | 8.00 | 7.44 | 7.82 | 7.82 | 26,700 |
| 26 Jan 2024 | 7.20 | 7.55 | 7.14 | 7.50 | 7.50 | 29,300 |
| 25 Jan 2024 | 6.77 | 6.97 | 6.68 | 6.97 | 6.97 | 9,600 |
| 24 Jan 2024 | 7.00 | 7.08 | 6.68 | 6.69 | 6.69 | 36,500 |
| 23 Jan 2024 | 6.84 | 7.00 | 6.60 | 6.74 | 6.74 | 20,300 |
| 22 Jan 2024 | 6.90 | 7.30 | 6.85 | 7.04 | 7.04 | 66,200 |
| 19 Jan 2024 | 7.05 | 7.14 | 6.67 | 7.12 | 7.12 | 89,700 |
| 18 Jan 2024 | 7.43 | 7.69 | 7.01 | 7.01 | 7.01 | 63,600 |
| 17 Jan 2024 | 7.31 | 7.46 | 7.23 | 7.35 | 7.35 | 54,900 |
| 16 Jan 2024 | 7.45 | 7.74 | 7.23 | 7.42 | 7.42 | 59,300 |
| 12 Jan 2024 | 8.34 | 8.34 | 7.58 | 7.66 | 7.66 | 200,400 |
| 11 Jan 2024 | 9.75 | 10.09 | 8.26 | 8.48 | 8.48 | 241,100 |
| 10 Jan 2024 | 8.99 | 9.60 | 8.81 | 9.17 | 9.17 | 62,300 |
| 09 Jan 2024 | 9.48 | 9.50 | 9.05 | 9.26 | 9.26 | 51,800 |
| 08 Jan 2024 | 9.28 | 9.60 | 8.70 | 9.48 | 9.48 | 86,700 |
| 05 Jan 2024 | 9.47 | 9.47 | 9.06 | 9.08 | 9.08 | 45,500 |
| 04 Jan 2024 | 9.21 | 9.74 | 9.19 | 9.53 | 9.53 | 82,600 |
| 03 Jan 2024 | 8.91 | 9.40 | 8.75 | 9.00 | 9.00 | 46,800 |
| 02 Jan 2024 | 10.40 | 10.59 | 9.38 | 9.55 | 9.55 | 124,000 |
| 29 Dec 2023 | 10.96 | 11.09 | 9.44 | 9.67 | 9.67 | 124,800 |
| 28 Dec 2023 | 11.01 | 11.22 | 10.56 | 10.88 | 10.88 | 84,200 |
| 27 Dec 2023 | 10.50 | 11.45 | 10.50 | 11.37 | 11.37 | 128,900 |
| 26 Dec 2023 | 10.31 | 10.39 | 9.98 | 10.30 | 10.30 | 45,300 |
| 22 Dec 2023 | 9.72 | 10.53 | 9.60 | 10.23 | 10.23 | 61,300 |
| 21 Dec 2023 | 9.27 | 9.73 | 9.27 | 9.72 | 9.72 | 35,700 |
| 20 Dec 2023 | 9.50 | 9.73 | 9.19 | 9.19 | 9.19 | 77,300 |
| 19 Dec 2023 | 9.00 | 9.33 | 8.78 | 9.09 | 9.09 | 97,300 |
| 18 Dec 2023 | 8.10 | 8.90 | 8.10 | 8.74 | 8.74 | 113,600 |
| 15 Dec 2023 | 8.44 | 8.47 | 8.21 | 8.25 | 8.25 | 41,100 |
| 14 Dec 2023 | 8.37 | 8.50 | 8.21 | 8.48 | 8.48 | 66,100 |
| 13 Dec 2023 | 7.62 | 8.30 | 7.53 | 8.28 | 8.28 | 38,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.