First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) Historical Stock Data
15.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRPT is up 1.19% a day on average. There have been 17 days where First Trust SkyBridge Crypto Industry and Digital Economy ETF closed green and 13 days where CRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-02 | 12.72 | 13.28 | ↑$0.56 (4.40%) | 12.72 | 13.29 | 19.68K |
| 2025-04-01 | 12.33 | 12.76 | ↑$0.43 (3.49%) | 12.05 | 12.84 | 52.41K |
| 2025-03-31 | 12.27 | 12.23 | ↓$0.04 (-0.33%) | 11.85 | 12.35 | 51.09K |
| 2025-03-28 | 13.31 | 12.62 | ↓$0.69 (-5.18%) | 12.51 | 13.34 | 53.54K |
| 2025-03-27 | 13.61 | 13.54 | ↓$0.07 (-0.51%) | 13.37 | 13.82 | 32.76K |
| 2025-03-26 | 14.25 | 13.82 | ↓$0.43 (-3.02%) | 13.61 | 14.32 | 40.09K |
| 2025-03-25 | 14.50 | 14.42 | ↓$0.08 (-0.55%) | 14.20 | 14.53 | 32.20K |
| 2025-03-24 | 13.97 | 14.50 | ↑$0.53 (3.79%) | 13.91 | 14.50 | 159.09K |
| 2025-03-21 | 13.11 | 13.40 | ↑$0.29 (2.21%) | 13.04 | 13.46 | 23.92K |
| 2025-03-20 | 13.29 | 13.41 | ↑$0.12 (0.90%) | 13.16 | 13.66 | 31.63K |
| 2025-03-19 | 12.91 | 13.43 | ↑$0.52 (4.03%) | 12.91 | 13.55 | 60.81K |
| 2025-03-18 | 12.66 | 12.72 | ↑$0.06 (0.47%) | 12.61 | 12.97 | 54.55K |
| 2025-03-17 | 13.18 | 13.24 | ↑$0.06 (0.46%) | 12.83 | 13.47 | 36.63K |
| 2025-03-14 | 12.80 | 13.22 | ↑$0.42 (3.28%) | 12.73 | 13.31 | 63.98K |
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!!!!