First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) Historical Stock Data
18.71 ↑1.47 (8.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRPT is down -0.97% a day on average. There have been 12 days where First Trust SkyBridge Crypto Industry and Digital Economy ETF closed green and 18 days where CRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 17.34 | 18.71 | ↑$1.37 (7.90%) | 17.34 | 18.78 | 102.92K |
| 2025-01-02 | 17.12 | 17.24 | ↑$0.12 (0.70%) | 17.00 | 17.58 | 57.54K |
| 2024-12-31 | 17.35 | 16.70 | ↓$0.65 (-3.75%) | 16.55 | 17.88 | 79.83K |
| 2024-12-30 | 17.24 | 16.98 | ↓$0.26 (-1.51%) | 16.61 | 17.29 | 198.19K |
| 2024-12-27 | 18.26 | 17.74 | ↓$0.52 (-2.85%) | 17.51 | 18.38 | 96.51K |
| 2024-12-26 | 18.45 | 18.43 | ↓$0.02 (-0.11%) | 18.02 | 18.58 | 59.35K |
| 2024-12-24 | 18.22 | 18.99 | ↑$0.77 (4.23%) | 18.13 | 19.04 | 95.87K |
| 2024-12-23 | 18.61 | 17.93 | ↓$0.68 (-3.65%) | 17.74 | 18.61 | 84K |
| 2024-12-20 | 17.73 | 18.69 | ↑$0.96 (5.41%) | 17.73 | 19.03 | 138.24K |
| 2024-12-19 | 19.62 | 18.24 | ↓$1.38 (-7.03%) | 17.99 | 20.00 | 102.52K |
| 2024-12-18 | 21.33 | 19.22 | ↓$2.11 (-9.89%) | 18.83 | 21.33 | 171.27K |
| 2024-12-17 | 22.25 | 21.20 | ↓$1.05 (-4.72%) | 20.93 | 22.25 | 83.79K |
| 2024-12-16 | 20.93 | 21.46 | ↑$0.53 (2.53%) | 20.93 | 22.41 | 110.48K |
| 2024-12-13 | 20.57 | 20.54 | ↓$0.03 (-0.15%) | 20.02 | 20.76 | 58.49K |
| 2024-12-12 | 21.20 | 20.80 | ↓$0.40 (-1.89%) | 20.52 | 21.59 | 53K |
| 2024-12-11 | 20.60 | 21.06 | ↑$0.46 (2.23%) | 20.32 | 21.25 | 107.83K |
| 2024-12-10 | 21.07 | 20.16 | ↓$0.91 (-4.32%) | 19.79 | 21.18 | 82.33K |
| 2024-12-09 | 22.42 | 20.81 | ↓$1.61 (-7.18%) | 20.54 | 22.49 | 116.36K |
| 2024-12-06 | 21.65 | 22.57 | ↑$0.92 (4.25%) | 21.65 | 23.00 | 95.58K |
| 2024-12-05 | 22.75 | 21.43 | ↓$1.32 (-5.80%) | 21.10 | 23.08 | 99.61K |
| 2024-12-04 | 20.71 | 21.78 | ↑$1.07 (5.17%) | 20.52 | 21.88 | 66.31K |
| 2024-12-03 | 20.11 | 20.63 | ↑$0.52 (2.59%) | 19.76 | 20.79 | 49.44K |
| 2024-12-02 | 22.81 | 20.44 | ↓$2.37 (-10.39%) | 20.17 | 22.81 | 167.99K |
| 2024-11-29 | 20.62 | 20.70 | ↑$0.08 (0.39%) | 20.62 | 21.59 | 50.07K |
| 2024-11-27 | 19.42 | 20.57 | ↑$1.15 (5.92%) | 19.42 | 20.68 | 126.65K |
| 2024-11-26 | 19.37 | 18.88 | ↓$0.49 (-2.53%) | 18.73 | 19.99 | 83.44K |
| 2024-11-25 | 20.47 | 20.16 | ↓$0.31 (-1.51%) | 19.50 | 20.60 | 104.70K |
| 2024-11-22 | 19.18 | 19.90 | ↑$0.72 (3.75%) | 18.79 | 20.48 | 88.89K |
| 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 |
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!!!!