AdvisorShares Managed Bitcoin Strategy ETF (CRYP) Historical Stock Data
3.46 ↑0.00 (0.00%)
As of June 22, 2023, 11:01am EST.
Historical Data
In the past 30 trading days, CRYP is up 0.34% a day on average. There have been 28 days where AdvisorShares Managed Bitcoin Strategy ETF closed green and 2 days where CRYP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.46 | 3.46 | ↑$0.00 (0.00%) | 3.44 | 3.48 | 130.82K |
| 2023-07-05 | 3.42 | 3.45 | ↑$0.03 (0.88%) | 3.42 | 3.45 | 187.32K |
| 2023-07-04 | 3.37 | 3.40 | ↑$0.03 (0.89%) | 3.37 | 3.43 | 291.32K |
| 2023-07-03 | 3.16 | 3.18 | ↑$0.02 (0.63%) | 3.16 | 3.19 | 172.78K |
| 2023-06-30 | 3.12 | 3.15 | ↑$0.03 (0.96%) | 3.12 | 3.18 | 227.76K |
| 2022-12-23 | 12.18 | 12.21 | ↑$0.03 (0.21%) | 12.18 | 12.25 | 500 |
| 2012-07-27 | 2.43 | 2.43 | ↑$0.00 (0.00%) | 2.43 | 2.43 | 1K |
| 2012-07-26 | 2.43 | 2.43 | ↑$0.00 (0.00%) | 2.43 | 2.43 | 100 |
| 2012-07-25 | 2.43 | 2.43 | ↑$0.00 (0.00%) | 2.43 | 2.43 | 9.40K |
| 2012-07-24 | 2.44 | 2.44 | ↑$0.00 (0.00%) | 2.44 | 2.44 | 5K |
| 2012-07-23 | 2.44 | 2.44 | ↑$0.00 (0.00%) | 2.44 | 2.44 | 400 |
| 2012-07-20 | 2.43 | 2.43 | ↑$0.00 (0.00%) | 2.43 | 2.43 | 0 |
| 2012-07-19 | 2.43 | 2.43 | ↑$0.00 (0.00%) | 2.43 | 2.44 | 2.20K |
| 2012-07-18 | 2.60 | 2.45 | ↓$0.15 (-5.77%) | 2.45 | 2.60 | 200 |
| 2012-07-17 | 2.42 | 2.42 | ↑$0.00 (0.00%) | 2.42 | 2.42 | 1.20K |
| 2012-07-16 | 2.42 | 2.42 | ↑$0.00 (0.00%) | 1.99 | 2.42 | 1.60K |
| 2012-07-13 | 2.50 | 2.63 | ↑$0.13 (5.20%) | 2.24 | 2.63 | 4.20K |
| 2012-07-12 | 2.50 | 2.63 | ↑$0.13 (5.20%) | 2.50 | 2.63 | 3.30K |
| 2012-07-11 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.40 | 2.40 | 1.30K |
| 2012-07-10 | 2.41 | 2.50 | ↑$0.09 (3.73%) | 2.41 | 2.59 | 22.20K |
| 2012-07-09 | 2.41 | 2.41 | ↑$0.00 (0.00%) | 2.41 | 2.41 | 0 |
| 2012-07-06 | 2.40 | 2.41 | ↑$0.01 (0.42%) | 2.40 | 2.41 | 2K |
| 2012-07-05 | 2.45 | 2.40 | ↓$0.05 (-2.04%) | 2.40 | 2.45 | 2.50K |
| 2012-07-03 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.81 | 1.81 | 0 |
| 2012-07-02 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.81 | 1.81 | 200 |
| 2012-06-29 | 2.52 | 2.52 | ↑$0.00 (0.00%) | 2.52 | 2.52 | 500 |
| 2012-06-28 | 2.52 | 2.52 | ↑$0.00 (0.00%) | 2.52 | 2.52 | 0 |
| 2012-06-27 | 2.52 | 2.52 | ↑$0.00 (0.00%) | 2.52 | 2.52 | 0 |
| 2012-06-26 | 2.52 | 2.52 | ↑$0.00 (0.00%) | 2.52 | 2.52 | 0 |
| 2012-06-25 | 2.52 | 2.52 | ↑$0.00 (0.00%) | 2.52 | 2.52 | 8.70K |
Create an account or log in to view more rows.
$CRYP I hate this company.
$CRYP shorting it
$CRYP volume = money
$CRYP holding and buying these dips is so easy.
$CRYP holy fuck
$CRYP Burn burn burn
$CRYP ADDING MORE…
$CRYP Growth/Value
$CRYP might get a sell off today
$CRYP has just been halted from trading.