First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) Historical Stock Data
10.86 ↑0.17 (1.59%)
As of April 19, 2024, 11:20am EST.
Historical Data
In the past 30 trading days, CRPT is down -0.44% a day on average. There have been 10 days where First Trust SkyBridge Crypto Industry and Digital Economy ETF closed green and 20 days where CRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 10.55 | 10.69 | ↑$0.14 (1.33%) | 10.52 | 11.18 | 39.67K |
| 2024-04-17 | 10.71 | 10.32 | ↓$0.39 (-3.64%) | 10.25 | 10.81 | 44.39K |
| 2024-04-16 | 11.00 | 10.76 | ↓$0.24 (-2.18%) | 10.37 | 11.00 | 109.89K |
| 2024-04-15 | 11.98 | 11.08 | ↓$0.90 (-7.51%) | 11.08 | 12.00 | 53.30K |
| 2024-04-12 | 12.45 | 11.86 | ↓$0.59 (-4.74%) | 11.59 | 12.59 | 84.74K |
| 2024-04-11 | 12.67 | 12.46 | ↓$0.21 (-1.66%) | 12.26 | 12.67 | 59.08K |
| 2024-04-10 | 12.08 | 12.75 | ↑$0.67 (5.55%) | 12.00 | 12.75 | 57.78K |
| 2024-04-09 | 12.90 | 12.26 | ↓$0.64 (-4.96%) | 12.15 | 12.90 | 103.60K |
| 2024-04-08 | 13.36 | 13.23 | ↓$0.13 (-0.97%) | 12.75 | 13.64 | 67.78K |
| 2024-04-05 | 12.87 | 12.82 | ↓$0.05 (-0.39%) | 12.76 | 13.31 | 39.95K |
| 2024-04-04 | 13.61 | 13.31 | ↓$0.30 (-2.20%) | 13.05 | 13.88 | 53.28K |
| 2024-04-03 | 12.82 | 13.35 | ↑$0.53 (4.13%) | 12.82 | 13.52 | 102.76K |
| 2024-04-02 | 12.99 | 12.80 | ↓$0.19 (-1.46%) | 12.66 | 13.44 | 80.59K |
| 2024-04-01 | 14.06 | 13.53 | ↓$0.53 (-3.77%) | 13.48 | 14.42 | 94.44K |
| 2024-03-28 | 14.58 | 14.45 | ↓$0.13 (-0.89%) | 14.26 | 15.00 | 76.90K |
| 2024-03-27 | 14.64 | 14.20 | ↓$0.44 (-3.01%) | 14.03 | 14.66 | 85K |
| 2024-03-26 | 14.79 | 14.25 | ↓$0.54 (-3.65%) | 14.07 | 14.83 | 101.14K |
| 2024-03-25 | 13.67 | 14.80 | ↑$1.13 (8.27%) | 13.67 | 14.80 | 132K |
| 2024-03-22 | 13.66 | 13.10 | ↓$0.56 (-4.10%) | 13.00 | 13.79 | 49.76K |
| 2024-03-21 | 13.80 | 13.94 | ↑$0.14 (1.01%) | 13.63 | 14.47 | 111.64K |
| 2024-03-20 | 12.28 | 13.80 | ↑$1.52 (12.38%) | 12.10 | 13.80 | 78.13K |
| 2024-03-19 | 11.96 | 12.10 | ↑$0.14 (1.17%) | 11.25 | 12.37 | 133.67K |
| 2024-03-18 | 13.08 | 12.62 | ↓$0.46 (-3.52%) | 12.31 | 13.24 | 67.44K |
| 2024-03-15 | 12.15 | 13.26 | ↑$1.11 (9.14%) | 12.00 | 13.60 | 110.27K |
| 2024-03-14 | 13.33 | 12.50 | ↓$0.83 (-6.23%) | 12.19 | 13.33 | 135.30K |
| 2024-03-13 | 13.08 | 13.57 | ↑$0.49 (3.75%) | 13.01 | 13.75 | 206.54K |
| 2024-03-12 | 12.99 | 12.87 | ↓$0.12 (-0.92%) | 12.33 | 13.05 | 68.71K |
| 2024-03-11 | 13.94 | 12.80 | ↓$1.14 (-8.18%) | 12.80 | 14.00 | 123.57K |
| 2024-03-08 | 12.73 | 13.36 | ↑$0.63 (4.95%) | 12.60 | 13.77 | 132.05K |
| 2024-03-07 | 12.60 | 12.49 | ↓$0.11 (-0.87%) | 12.06 | 12.66 | 65.06K |
Create an account or log in to view more rows.
$CRPT Burn burn burn
$CRPT upupup!
$CRPT Rug pull soon?
$CRPT Awaiting buy signal..
$CRPT love this stock!!!!
$CRPT a comeback is always more fun than an all out win!!!!
$CRPT what time we going green?
$CRPT wow you bulls are losers
$CRPT get over the hump
$CRPT nice