First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)

13.49
-0.16 (-1.17%)
NYSE· Last Trade: Jun 21st, 9:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202613.6413.6613.1313.4921,05913.49
6/17/202613.6914.2813.6513.6534,40813.65
6/16/202614.1614.1613.6813.8735,88713.87
6/15/202614.2614.4914.0514.23130,20114.23
6/12/202613.1913.8613.1013.3052,15513.30
6/11/202612.8713.2612.5313.2543,07813.25
6/10/202612.8613.2012.5512.6325,00712.63
6/09/202613.2013.3312.3812.8656,81712.86
6/08/202612.7913.4112.7913.2564,55313.25
6/05/202613.0013.0011.8812.2363,34412.23
6/04/202613.0713.5613.0013.16166,36813.16
6/03/202613.7313.8213.1313.1365,43013.13
6/02/202614.2014.5913.7413.8360,63413.83
6/01/202614.6214.9414.4014.7827,64914.78
5/29/20260.0014.9014.2214.8453,97314.84
5/28/202614.1214.6714.0314.5762,14814.57
5/27/202614.5314.6514.2514.52134,20714.52
5/26/202614.5615.0014.4614.5191,57414.51
5/22/202614.8615.1214.4314.48228,41914.48
5/21/202614.8615.1314.5414.97190,91614.97
5/20/202614.7014.7814.4614.68101,67114.68
5/19/202614.4314.7414.1914.4936,94814.49
5/18/202614.9214.9214.0914.4457,43414.44
5/15/202615.6515.6515.0515.23133,74015.23
5/14/202615.4616.2715.1315.73146,17515.73
5/13/202615.8315.8315.2515.4523,94915.45
5/12/202615.8415.9915.3515.8067,40015.80
5/11/202615.7616.5015.3916.40187,51616.40
5/08/202615.2215.9215.1315.8639,49515.86
5/07/202615.7815.9615.1515.3678,27915.36
5/06/202615.6815.9515.4415.73315,46115.73
5/05/202615.5515.8015.4415.69238,78715.69
5/04/202614.8815.5314.8815.44133,37415.44
5/01/202614.6615.1214.6614.72209,20614.72
4/30/202614.1914.4713.9614.41104,02814.41
4/29/202614.4714.4713.7513.8749,02213.87
4/28/202614.3014.5114.0614.4985,36714.49
4/27/202614.8515.0014.4514.6388,44214.63
4/24/202615.0415.2314.6214.73118,26614.73
4/23/202615.1115.2514.8014.9035,76814.90
4/22/202615.0715.3415.0115.2243,34615.22
4/21/202614.8014.8914.1514.3842,91614.38
4/20/202614.7715.0114.3515.0036,22715.00
4/17/202614.5415.2814.3214.9366,45714.93
4/16/202613.9914.1413.4914.07327,03814.07
4/15/202613.7413.9413.4413.71333,74613.71
4/14/202613.1913.7913.1913.5651,72413.56
4/13/202612.1812.9812.1312.9040,20312.90
4/10/202612.4912.8512.3512.6621,45112.66
4/09/202612.4312.7312.1512.5285,63212.52
4/08/202613.3113.3112.2012.4461,97312.44
4/07/202611.5911.9711.4911.7846,53811.78
4/06/202611.7512.1611.7511.8655,11811.86
4/02/202611.4311.7111.2011.5730,34311.57
4/01/202612.2012.2011.6211.6866,71011.68
3/31/202611.2811.8811.2711.6443,12011.64
3/30/202611.6811.7511.1311.3466,56711.34
3/27/202611.9911.9911.3911.70426,70411.70
3/26/202612.2512.5912.1212.1923,34412.19
3/25/202613.0513.1512.5712.8466,10412.84
3/24/202612.6412.8012.2512.5318,07712.53
3/23/202612.7113.1012.7112.9621,65312.96