First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) Historical Stock Data
19.61 ↓0.27 (-1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRPT is down -0.06% a day on average. There have been 16 days where First Trust SkyBridge Crypto Industry and Digital Economy ETF closed green and 14 days where CRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 20.58 | 19.61 | ↓$0.97 (-4.72%) | 18.85 | 20.80 | 140.70K |
| 2024-11-20 | 20.35 | 19.88 | ↓$0.47 (-2.31%) | 19.26 | 20.70 | 59.08K |
| 2024-11-19 | 19.20 | 19.97 | ↑$0.77 (4.01%) | 18.87 | 20.00 | 82.71K |
| 2024-11-18 | 19.04 | 19.11 | ↑$0.07 (0.37%) | 18.75 | 19.92 | 102.43K |
| 2024-11-15 | 18.87 | 19.37 | ↑$0.50 (2.65%) | 18.29 | 19.55 | 70.98K |
| 2024-11-14 | 19.77 | 18.51 | ↓$1.26 (-6.37%) | 18.50 | 19.77 | 103.89K |
| 2024-11-13 | 21.01 | 19.24 | ↓$1.77 (-8.42%) | 19.10 | 21.60 | 132.48K |
| 2024-11-12 | 20.51 | 20.97 | ↑$0.46 (2.24%) | 20.05 | 21.21 | 137.27K |
| 2024-11-11 | 21.88 | 21.16 | ↓$0.72 (-3.29%) | 20.13 | 22.97 | 388.44K |
| 2024-11-08 | 18.28 | 18.73 | ↑$0.45 (2.46%) | 17.49 | 18.96 | 85.86K |
| 2024-11-07 | 17.17 | 18.08 | ↑$0.91 (5.30%) | 16.88 | 18.15 | 149.03K |
| 2024-11-06 | 15.97 | 17.15 | ↑$1.18 (7.39%) | 15.51 | 17.25 | 189.86K |
| 2024-11-05 | 13.68 | 14.05 | ↑$0.37 (2.70%) | 13.68 | 14.24 | 21.75K |
| 2024-11-04 | 13.65 | 13.31 | ↓$0.34 (-2.49%) | 13.30 | 13.65 | 37.23K |
| 2024-11-01 | 14.15 | 13.75 | ↓$0.40 (-2.83%) | 13.75 | 14.67 | 51.03K |
| 2024-10-31 | 15.11 | 14.00 | ↓$1.11 (-7.35%) | 13.98 | 15.11 | 48.87K |
| 2024-10-30 | 15.48 | 15.36 | ↓$0.12 (-0.78%) | 14.93 | 15.90 | 44.08K |
| 2024-10-29 | 16.14 | 16.03 | ↓$0.11 (-0.68%) | 15.54 | 16.49 | 61.38K |
| 2024-10-28 | 15.30 | 15.90 | ↑$0.60 (3.92%) | 15.05 | 15.99 | 77.51K |
| 2024-10-25 | 15.05 | 14.54 | ↓$0.51 (-3.39%) | 14.54 | 15.22 | 45.32K |
| 2024-10-24 | 14.79 | 14.89 | ↑$0.10 (0.68%) | 14.41 | 15.26 | 106.69K |
| 2024-10-23 | 14.78 | 14.26 | ↓$0.52 (-3.52%) | 14.06 | 15.06 | 55.02K |
| 2024-10-22 | 15.06 | 15.13 | ↑$0.07 (0.46%) | 14.78 | 15.26 | 24.32K |
| 2024-10-21 | 14.81 | 15.05 | ↑$0.24 (1.62%) | 14.30 | 15.21 | 57.95K |
| 2024-10-18 | 14.42 | 15.00 | ↑$0.58 (4.02%) | 14.42 | 15.00 | 67.65K |
| 2024-10-17 | 14.54 | 14.05 | ↓$0.49 (-3.37%) | 13.92 | 14.55 | 58.42K |
| 2024-10-16 | 14.02 | 14.39 | ↑$0.37 (2.64%) | 13.75 | 14.51 | 64.37K |
| 2024-10-15 | 13.87 | 13.69 | ↓$0.18 (-1.30%) | 13.33 | 14.33 | 42.90K |
| 2024-10-14 | 13.68 | 13.71 | ↑$0.03 (0.22%) | 13.57 | 14.19 | 68.36K |
| 2024-10-11 | 12.32 | 13.35 | ↑$1.03 (8.36%) | 12.32 | 13.35 | 84K |
Create an account or log in to view more rows.
$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!
$CRPT Rug pull soon?
$CRPT Awaiting buy signal..
$CRPT love this stock!!!!