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