First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
22.30
-0.20 (-0.89%)
Aug 14, 2025, 11:01 AM - Market open
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.43 | 23.08 | 22.26 | 22.50 | 22.50 | 0.72% | 67,360 |
| Aug 12, 2025 | 22.71 | 22.80 | 22.07 | 22.34 | 22.34 | -1.85% | 93,765 |
| Aug 11, 2025 | 22.93 | 23.40 | 22.58 | 22.76 | 22.76 | 2.06% | 166,321 |
| Aug 8, 2025 | 22.46 | 22.50 | 21.90 | 22.30 | 22.30 | -0.80% | 53,701 |
| Aug 7, 2025 | 22.06 | 22.60 | 21.97 | 22.48 | 22.48 | 3.69% | 118,585 |
| Aug 6, 2025 | 21.20 | 21.80 | 21.11 | 21.68 | 21.68 | 1.12% | 64,770 |
| Aug 5, 2025 | 21.78 | 21.78 | 21.09 | 21.44 | 21.44 | -3.42% | 68,535 |
| Aug 4, 2025 | 21.57 | 22.27 | 21.42 | 22.20 | 22.20 | 2.92% | 69,533 |
| Aug 1, 2025 | 22.43 | 22.43 | 21.47 | 21.57 | 21.57 | -8.02% | 207,002 |
| Jul 31, 2025 | 23.71 | 24.04 | 23.33 | 23.45 | 23.45 | -0.42% | 55,740 |
| Jul 30, 2025 | 23.46 | 23.99 | 23.31 | 23.55 | 23.55 | 1.03% | 83,573 |
| Jul 29, 2025 | 24.23 | 24.23 | 23.00 | 23.31 | 23.31 | -3.28% | 148,051 |
| Jul 28, 2025 | 24.72 | 24.89 | 23.97 | 24.10 | 24.10 | -0.58% | 56,951 |
| Jul 25, 2025 | 24.39 | 24.57 | 23.76 | 24.24 | 24.24 | -1.58% | 84,463 |
| Jul 24, 2025 | 24.47 | 25.01 | 24.26 | 24.63 | 24.63 | -0.20% | 69,691 |
| Jul 23, 2025 | 24.89 | 24.89 | 24.20 | 24.68 | 24.68 | -0.04% | 89,928 |
| Jul 22, 2025 | 24.90 | 24.90 | 23.66 | 24.69 | 24.69 | -0.20% | 130,370 |
| Jul 21, 2025 | 25.47 | 25.90 | 24.51 | 24.74 | 24.74 | -0.84% | 188,640 |
| Jul 18, 2025 | 25.68 | 25.75 | 24.51 | 24.95 | 24.95 | -1.07% | 106,126 |
| Jul 17, 2025 | 25.01 | 25.33 | 24.35 | 25.22 | 25.22 | 1.65% | 107,067 |
| Jul 16, 2025 | 24.40 | 24.94 | 24.12 | 24.81 | 24.81 | 3.20% | 100,144 |
| Jul 15, 2025 | 25.00 | 25.00 | 23.75 | 24.04 | 24.04 | -3.45% | 179,195 |
| Jul 14, 2025 | 25.22 | 25.22 | 24.49 | 24.90 | 24.90 | 2.17% | 145,065 |
| Jul 11, 2025 | 24.61 | 24.80 | 24.15 | 24.37 | 24.37 | 1.20% | 128,106 |
| Jul 10, 2025 | 23.81 | 24.17 | 23.25 | 24.08 | 24.08 | 0.96% | 117,232 |
| Jul 9, 2025 | 23.44 | 23.88 | 22.73 | 23.85 | 23.85 | 3.29% | 68,353 |
| Jul 8, 2025 | 23.39 | 23.39 | 22.78 | 23.09 | 23.09 | 0.30% | 167,556 |
| Jul 7, 2025 | 23.39 | 23.39 | 22.75 | 23.02 | 23.02 | -2.00% | 108,669 |
| Jul 3, 2025 | 23.50 | 23.81 | 23.35 | 23.49 | 23.49 | -0.89% | 74,809 |
| Jul 2, 2025 | 22.53 | 23.70 | 22.50 | 23.70 | 23.70 | 5.95% | 156,026 |
| Jul 1, 2025 | 23.21 | 23.22 | 22.27 | 22.37 | 22.37 | -3.62% | 80,823 |
| Jun 30, 2025 | 23.08 | 23.37 | 22.67 | 23.21 | 23.21 | 4.13% | 109,212 |
| Jun 27, 2025 | 22.63 | 22.63 | 21.82 | 22.29 | 22.29 | -0.45% | 65,463 |
| Jun 26, 2025 | 22.22 | 22.74 | 21.91 | 22.39 | 22.39 | 0.63% | 67,789 |
| Jun 25, 2025 | 22.50 | 22.59 | 21.89 | 22.25 | 22.25 | 1.41% | 47,070 |
| Jun 24, 2025 | 21.40 | 22.00 | 21.17 | 21.94 | 21.94 | 3.44% | 49,151 |
| Jun 23, 2025 | 21.00 | 21.34 | 20.32 | 21.21 | 21.21 | -1.67% | 77,246 |
| Jun 20, 2025 | 22.01 | 22.16 | 21.49 | 21.57 | 21.57 | -0.53% | 61,891 |
| Jun 18, 2025 | 21.14 | 21.85 | 20.80 | 21.69 | 21.69 | 2.68% | 70,424 |
| Jun 17, 2025 | 21.65 | 21.65 | 20.75 | 21.12 | 21.12 | -3.78% | 55,532 |
| Jun 16, 2025 | 21.40 | 21.95 | 21.31 | 21.95 | 21.95 | 7.86% | 40,017 |
| Jun 13, 2025 | 20.11 | 20.56 | 20.08 | 20.35 | 20.35 | -1.20% | 46,816 |
| Jun 12, 2025 | 20.85 | 21.01 | 20.58 | 20.60 | 20.60 | -0.88% | 32,352 |
| Jun 11, 2025 | 21.23 | 21.23 | 20.50 | 20.78 | 20.78 | -1.33% | 80,582 |
| Jun 10, 2025 | 21.45 | 21.45 | 20.63 | 21.06 | 21.06 | -2.05% | 44,913 |
| Jun 9, 2025 | 21.49 | 21.50 | 20.94 | 21.50 | 21.50 | 2.48% | 49,178 |
| Jun 6, 2025 | 20.35 | 21.42 | 20.04 | 20.98 | 20.98 | 6.50% | 139,349 |
| Jun 5, 2025 | 20.24 | 20.63 | 19.23 | 19.70 | 19.70 | -1.84% | 30,507 |
| Jun 4, 2025 | 20.24 | 20.38 | 19.67 | 20.07 | 20.07 | -1.42% | 55,786 |
| Jun 3, 2025 | 19.40 | 20.48 | 19.40 | 20.36 | 20.36 | 5.93% | 62,405 |