First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) Historical Stock Data
16.86 ↓0.77 (-4.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRPT is down -0.44% a day on average. There have been 14 days where First Trust SkyBridge Crypto Industry and Digital Economy ETF closed green and 16 days where CRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.54 | 16.86 | ↓$0.68 (-3.88%) | 16.55 | 17.54 | 53.62K |
| 2025-12-04 | 17.70 | 17.63 | ↓$0.07 (-0.40%) | 17.28 | 17.79 | 34.32K |
| 2025-12-03 | 17.00 | 17.49 | ↑$0.49 (2.88%) | 16.93 | 17.58 | 122.70K |
| 2025-12-02 | 16.63 | 17.01 | ↑$0.38 (2.29%) | 16.59 | 17.34 | 60.29K |
| 2025-12-01 | 15.95 | 16.13 | ↑$0.18 (1.13%) | 15.73 | 16.57 | 75.26K |
| 2025-11-28 | 17.42 | 16.90 | ↓$0.52 (-2.99%) | 16.90 | 17.42 | 23.64K |
| 2025-11-26 | 16.17 | 16.76 | ↑$0.59 (3.65%) | 15.94 | 16.78 | 148.26K |
| 2025-11-25 | 15.45 | 15.87 | ↑$0.42 (2.72%) | 15.37 | 15.95 | 52.51K |
| 2025-11-24 | 15.29 | 16.14 | ↑$0.85 (5.56%) | 15.06 | 16.14 | 196.57K |
| 2025-11-21 | 14.88 | 14.92 | ↑$0.04 (0.27%) | 14.42 | 15.38 | 264.62K |
| 2025-11-20 | 16.41 | 15.36 | ↓$1.05 (-6.40%) | 15.10 | 16.80 | 58.80K |
| 2025-11-19 | 16.29 | 15.86 | ↓$0.43 (-2.64%) | 15.61 | 16.53 | 56.77K |
| 2025-11-18 | 16.10 | 16.50 | ↑$0.40 (2.48%) | 16.10 | 16.95 | 47.74K |
| 2025-11-17 | 16.50 | 16.12 | ↓$0.38 (-2.30%) | 15.96 | 17.18 | 78.18K |
| 2025-11-14 | 16.48 | 17.00 | ↑$0.52 (3.16%) | 16.48 | 17.74 | 69K |
| 2025-11-13 | 18.37 | 17.39 | ↓$0.98 (-5.33%) | 17.20 | 18.60 | 171.52K |
| 2025-11-12 | 19.36 | 18.89 | ↓$0.47 (-2.43%) | 18.60 | 19.40 | 179.77K |
| 2025-11-11 | 19.47 | 19.06 | ↓$0.41 (-2.11%) | 18.99 | 19.50 | 131.32K |
| 2025-11-10 | 19.93 | 19.76 | ↓$0.17 (-0.85%) | 19.48 | 20.17 | 35.77K |
| 2025-11-07 | 18.28 | 19.48 | ↑$1.20 (6.54%) | 18.20 | 19.60 | 64.95K |
| 2025-11-06 | 20.23 | 19.24 | ↓$0.99 (-4.89%) | 19.04 | 20.33 | 257.26K |
| 2025-11-05 | 19.81 | 20.45 | ↑$0.64 (3.23%) | 19.50 | 20.89 | 142.47K |
| 2025-11-04 | 20.53 | 19.81 | ↓$0.72 (-3.51%) | 19.52 | 21.15 | 262.58K |
| 2025-11-03 | 21.51 | 21.08 | ↓$0.43 (-2.00%) | 20.92 | 21.69 | 143.05K |
| 2025-10-31 | 21.50 | 21.56 | ↑$0.06 (0.28%) | 21.29 | 21.87 | 49.65K |
| 2025-10-30 | 21.55 | 20.69 | ↓$0.86 (-3.99%) | 20.60 | 21.55 | 128.92K |
| 2025-10-29 | 22.16 | 21.75 | ↓$0.41 (-1.85%) | 21.69 | 22.16 | 52.63K |
| 2025-10-28 | 22.88 | 22.20 | ↓$0.68 (-2.97%) | 22.20 | 23.00 | 46.22K |
| 2025-10-27 | 22.96 | 23.01 | ↑$0.05 (0.22%) | 22.54 | 23.06 | 52.38K |
| 2025-10-24 | 21.99 | 22.21 | ↑$0.22 (1.00%) | 21.58 | 22.28 | 40.11K |
Create an account or log in to view more rows.
$CRPT bears haha
$CRPT Up! Up! Up! Up! Up! Up! Up!
$CRPT It's happening!
$CRPT I do it for the thrills!
$CRPT has just been halted from trading.
$CRPT nice gap
$CRPT steady steady n hold
$CRPT bull trap confirmed
$CRPT Burn burn burn
$CRPT upupup!