First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
17.13
+0.40 (2.39%)
At close: May 12, 2025, 4:00 PM
17.13
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.50 | 17.50 | 16.80 | 17.13 | 17.13 | 2.39% | 67,675 |
| May 9, 2025 | 17.21 | 17.48 | 16.55 | 16.73 | 16.73 | -1.01% | 53,911 |
| May 8, 2025 | 16.50 | 17.10 | 16.37 | 16.90 | 16.90 | 6.36% | 60,623 |
| May 7, 2025 | 16.00 | 16.08 | 15.67 | 15.89 | 15.89 | 0.60% | 20,836 |
| May 6, 2025 | 15.36 | 15.88 | 15.30 | 15.80 | 15.80 | -0.35% | 48,077 |
| May 5, 2025 | 15.76 | 16.15 | 15.60 | 15.85 | 15.85 | -2.64% | 54,100 |
| May 2, 2025 | 15.83 | 16.49 | 15.70 | 16.28 | 16.28 | 4.56% | 63,645 |
| May 1, 2025 | 15.38 | 16.00 | 15.10 | 15.57 | 15.57 | 3.52% | 38,652 |
| Apr 30, 2025 | 14.93 | 15.14 | 14.26 | 15.04 | 15.04 | -0.53% | 43,284 |
| Apr 29, 2025 | 15.00 | 15.21 | 14.85 | 15.12 | 15.12 | 0.93% | 33,919 |
| Apr 28, 2025 | 15.14 | 15.25 | 14.54 | 14.98 | 14.98 | -0.99% | 46,267 |
| Apr 25, 2025 | 14.81 | 15.20 | 14.56 | 15.13 | 15.13 | 2.93% | 39,383 |
| Apr 24, 2025 | 14.22 | 14.73 | 14.22 | 14.70 | 14.70 | 2.87% | 34,261 |
| Apr 23, 2025 | 14.62 | 14.67 | 14.12 | 14.29 | 14.29 | 2.29% | 46,786 |
| Apr 22, 2025 | 13.07 | 14.15 | 13.07 | 13.97 | 13.97 | 9.83% | 46,259 |
| Apr 21, 2025 | 12.85 | 13.12 | 12.48 | 12.72 | 12.72 | -0.86% | 26,367 |
| Apr 17, 2025 | 12.74 | 12.91 | 12.50 | 12.83 | 12.83 | 1.99% | 39,846 |
| Apr 16, 2025 | 12.51 | 12.80 | 12.35 | 12.58 | 12.58 | -0.94% | 23,946 |
| Apr 15, 2025 | 12.89 | 13.17 | 12.49 | 12.70 | 12.70 | -1.78% | 42,689 |
| Apr 14, 2025 | 12.94 | 13.10 | 12.56 | 12.93 | 12.93 | 2.46% | 38,653 |
| Apr 11, 2025 | 11.96 | 12.71 | 11.96 | 12.62 | 12.62 | 7.40% | 36,944 |
| Apr 10, 2025 | 12.14 | 12.14 | 11.47 | 11.75 | 11.75 | -7.04% | 37,908 |
| Apr 9, 2025 | 11.03 | 12.82 | 10.92 | 12.64 | 12.64 | 16.82% | 94,115 |
| Apr 8, 2025 | 11.81 | 12.01 | 10.66 | 10.82 | 10.82 | -5.00% | 114,916 |
| Apr 7, 2025 | 10.65 | 12.67 | 10.51 | 11.39 | 11.39 | -4.12% | 122,619 |
| Apr 4, 2025 | 12.00 | 12.08 | 11.15 | 11.88 | 11.88 | -2.86% | 110,544 |
| Apr 3, 2025 | 12.38 | 12.54 | 12.06 | 12.23 | 12.23 | -7.91% | 66,077 |
| Apr 2, 2025 | 12.72 | 13.29 | 12.56 | 13.28 | 13.28 | 4.08% | 19,684 |
| Apr 1, 2025 | 12.33 | 12.84 | 12.04 | 12.76 | 12.76 | 4.33% | 52,413 |
| Mar 31, 2025 | 12.27 | 12.35 | 11.85 | 12.23 | 12.23 | -3.09% | 51,094 |
| Mar 28, 2025 | 13.31 | 13.37 | 12.51 | 12.62 | 12.62 | -6.79% | 53,546 |
| Mar 27, 2025 | 13.61 | 13.85 | 13.37 | 13.54 | 13.54 | -2.03% | 32,762 |
| Mar 26, 2025 | 14.25 | 14.35 | 13.61 | 13.82 | 13.82 | -4.16% | 40,094 |
| Mar 25, 2025 | 14.50 | 14.53 | 14.19 | 14.42 | 14.42 | -0.55% | 32,201 |
| Mar 24, 2025 | 13.97 | 14.50 | 13.89 | 14.50 | 14.50 | 8.21% | 159,408 |
| Mar 21, 2025 | 13.11 | 13.48 | 13.04 | 13.40 | 13.40 | -0.07% | 23,921 |
| Mar 20, 2025 | 13.29 | 13.66 | 13.16 | 13.41 | 13.41 | -0.15% | 31,649 |
| Mar 19, 2025 | 12.91 | 13.55 | 12.91 | 13.43 | 13.43 | 5.58% | 60,827 |
| Mar 18, 2025 | 12.66 | 12.97 | 12.61 | 12.72 | 12.72 | -3.93% | 54,552 |
| Mar 17, 2025 | 13.18 | 13.47 | 12.82 | 13.24 | 13.24 | 0.15% | 36,728 |
| Mar 14, 2025 | 12.80 | 13.31 | 12.71 | 13.22 | 13.22 | 6.70% | 64,422 |
| Mar 13, 2025 | 12.90 | 12.94 | 12.35 | 12.39 | 12.39 | -3.95% | 43,855 |
| Mar 12, 2025 | 13.24 | 13.39 | 12.51 | 12.90 | 12.90 | 0.39% | 57,455 |
| Mar 11, 2025 | 12.59 | 13.01 | 12.13 | 12.85 | 12.85 | 4.64% | 66,048 |
| Mar 10, 2025 | 13.44 | 13.44 | 12.07 | 12.28 | 12.28 | -13.15% | 125,475 |
| Mar 7, 2025 | 14.19 | 14.56 | 13.70 | 14.14 | 14.14 | -1.12% | 62,927 |
| Mar 6, 2025 | 14.57 | 14.94 | 14.00 | 14.30 | 14.30 | -2.79% | 71,706 |
| Mar 5, 2025 | 14.06 | 14.79 | 13.85 | 14.71 | 14.71 | 7.14% | 80,085 |
| Mar 4, 2025 | 13.40 | 14.20 | 12.99 | 13.73 | 13.73 | -1.29% | 98,512 |
| Mar 3, 2025 | 15.54 | 15.54 | 13.73 | 13.91 | 13.91 | -2.86% | 126,382 |