First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) Historical Stock Data
17.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRPT is up 0.91% 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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 18.28 | 17.98 | ↓$0.30 (-1.64%) | 17.59 | 18.28 | 35.15K |
| 2025-05-14 | 18.42 | 18.23 | ↓$0.19 (-1.03%) | 18.14 | 18.55 | 139.12K |
| 2025-05-13 | 17.78 | 18.32 | ↑$0.54 (3.04%) | 17.54 | 18.60 | 78.68K |
| 2025-05-12 | 17.50 | 17.13 | ↓$0.37 (-2.11%) | 16.80 | 17.50 | 67.68K |
| 2025-05-09 | 17.21 | 16.73 | ↓$0.48 (-2.79%) | 16.55 | 17.48 | 52.91K |
| 2025-05-08 | 16.50 | 16.90 | ↑$0.40 (2.42%) | 16.40 | 17.10 | 60.54K |
| 2025-05-07 | 16.00 | 15.89 | ↓$0.11 (-0.69%) | 15.67 | 16.08 | 20.84K |
| 2025-05-06 | 15.36 | 15.80 | ↑$0.44 (2.83%) | 15.30 | 15.88 | 48.08K |
| 2025-05-05 | 15.76 | 15.85 | ↑$0.09 (0.57%) | 15.60 | 16.13 | 54.09K |
| 2025-05-02 | 15.83 | 16.28 | ↑$0.45 (2.84%) | 15.75 | 16.49 | 63.44K |
| 2025-05-01 | 15.38 | 15.57 | ↑$0.19 (1.24%) | 15.10 | 16.00 | 38.65K |
| 2025-04-30 | 14.93 | 15.04 | ↑$0.11 (0.74%) | 14.26 | 15.13 | 43.06K |
| 2025-04-29 | 15.00 | 15.12 | ↑$0.12 (0.80%) | 14.85 | 15.21 | 33.92K |
| 2025-04-28 | 15.14 | 14.98 | ↓$0.16 (-1.06%) | 14.54 | 15.25 | 46.25K |
| 2025-04-25 | 14.81 | 15.13 | ↑$0.32 (2.16%) | 14.56 | 15.20 | 39.38K |
| 2025-04-24 | 14.22 | 14.70 | ↑$0.48 (3.38%) | 14.22 | 14.70 | 34.26K |
| 2025-04-23 | 14.62 | 14.29 | ↓$0.33 (-2.26%) | 14.17 | 14.67 | 46.42K |
| 2025-04-22 | 13.07 | 13.97 | ↑$0.90 (6.89%) | 13.07 | 14.15 | 46.26K |
| 2025-04-21 | 12.85 | 12.72 | ↓$0.13 (-1.01%) | 12.48 | 13.12 | 26.37K |
| 2025-04-17 | 12.74 | 12.83 | ↑$0.09 (0.71%) | 12.56 | 12.91 | 39.85K |
| 2025-04-16 | 12.51 | 12.58 | ↑$0.07 (0.56%) | 12.35 | 12.80 | 23.95K |
| 2025-04-15 | 12.89 | 12.70 | ↓$0.19 (-1.47%) | 12.49 | 13.17 | 42.66K |
| 2025-04-14 | 12.94 | 12.93 | ↓$0.01 (-0.08%) | 12.58 | 12.96 | 38.65K |
| 2025-04-11 | 11.96 | 12.62 | ↑$0.66 (5.52%) | 11.96 | 12.71 | 36.94K |
| 2025-04-10 | 12.14 | 11.75 | ↓$0.39 (-3.21%) | 11.49 | 12.14 | 37.90K |
| 2025-04-09 | 11.03 | 12.64 | ↑$1.61 (14.60%) | 10.92 | 12.82 | 94.12K |
| 2025-04-08 | 11.81 | 10.82 | ↓$0.99 (-8.38%) | 10.66 | 12.01 | 114.91K |
| 2025-04-07 | 10.65 | 11.39 | ↑$0.74 (6.95%) | 10.61 | 12.67 | 122.61K |
| 2025-04-04 | 12.00 | 11.88 | ↓$0.12 (-1.00%) | 11.17 | 12.08 | 110.54K |
| 2025-04-03 | 12.38 | 12.23 | ↓$0.15 (-1.21%) | 12.08 | 12.54 | 66.08K |
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!!!!