First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 11.61 | 11.91 | 11.45 | 11.51 | 11.51 | 29,000 |
| May 08, 2024 | 11.45 | 11.73 | 11.18 | 11.60 | 11.60 | 12,900 |
| May 07, 2024 | 12.25 | 12.30 | 11.71 | 11.76 | 11.76 | 23,800 |
| May 06, 2024 | 11.83 | 12.45 | 11.83 | 12.29 | 12.29 | 48,900 |
| May 03, 2024 | 11.70 | 11.86 | 11.31 | 11.43 | 11.43 | 34,000 |
| May 02, 2024 | 10.98 | 11.46 | 10.59 | 11.46 | 11.46 | 165,100 |
| May 01, 2024 | 10.53 | 11.30 | 10.25 | 10.64 | 10.64 | 123,000 |
| Apr 30, 2024 | 11.46 | 11.51 | 10.62 | 10.62 | 10.62 | 32,700 |
| Apr 29, 2024 | 12.11 | 12.25 | 11.60 | 11.60 | 11.60 | 17,100 |
| Apr 26, 2024 | 11.96 | 12.62 | 11.96 | 12.43 | 12.43 | 39,700 |
| Apr 25, 2024 | 11.75 | 12.32 | 11.50 | 12.05 | 12.05 | 49,300 |
| Apr 24, 2024 | 12.50 | 12.77 | 12.06 | 12.11 | 12.11 | 114,000 |
| Apr 23, 2024 | 11.99 | 12.72 | 11.94 | 12.71 | 12.71 | 78,800 |
| Apr 22, 2024 | 11.28 | 12.06 | 11.18 | 12.03 | 12.03 | 107,500 |
| Apr 19, 2024 | 10.95 | 11.28 | 10.80 | 11.18 | 11.18 | 55,300 |
| Apr 18, 2024 | 10.55 | 11.18 | 10.47 | 10.69 | 10.69 | 39,700 |
| Apr 17, 2024 | 10.71 | 10.86 | 10.25 | 10.32 | 10.32 | 44,400 |
| Apr 16, 2024 | 11.00 | 11.00 | 10.36 | 10.76 | 10.76 | 110,200 |
| Apr 15, 2024 | 11.98 | 12.00 | 11.08 | 11.08 | 11.08 | 53,300 |
| Apr 12, 2024 | 12.45 | 12.59 | 11.59 | 11.86 | 11.86 | 84,700 |
| Apr 11, 2024 | 12.67 | 12.75 | 12.26 | 12.46 | 12.46 | 59,100 |
| Apr 10, 2024 | 12.08 | 12.75 | 12.00 | 12.75 | 12.75 | 57,800 |
| Apr 09, 2024 | 12.90 | 12.90 | 12.15 | 12.26 | 12.26 | 103,700 |
| Apr 08, 2024 | 13.36 | 13.68 | 12.53 | 13.23 | 13.23 | 68,400 |
| Apr 05, 2024 | 12.87 | 13.35 | 12.70 | 12.82 | 12.82 | 39,900 |
| Apr 04, 2024 | 13.61 | 13.88 | 13.05 | 13.31 | 13.31 | 53,800 |
| Apr 03, 2024 | 12.82 | 13.52 | 12.82 | 13.35 | 13.35 | 103,200 |
| Apr 02, 2024 | 12.99 | 13.44 | 12.65 | 12.80 | 12.80 | 80,600 |
| Apr 01, 2024 | 14.06 | 14.42 | 13.48 | 13.53 | 13.53 | 94,500 |
| Mar 28, 2024 | 14.58 | 15.00 | 14.26 | 14.45 | 14.45 | 76,900 |
| Mar 27, 2024 | 14.64 | 14.75 | 13.90 | 14.20 | 14.20 | 85,000 |
| Mar 26, 2024 | 14.79 | 14.83 | 14.06 | 14.25 | 14.25 | 101,200 |
| Mar 25, 2024 | 13.67 | 14.80 | 13.67 | 14.80 | 14.80 | 132,100 |
| Mar 22, 2024 | 13.66 | 13.79 | 13.00 | 13.10 | 13.10 | 49,800 |
| Mar 21, 2024 | 13.80 | 14.47 | 13.63 | 13.94 | 13.94 | 111,600 |
| Mar 20, 2024 | 12.28 | 13.80 | 12.10 | 13.80 | 13.80 | 80,000 |
| Mar 19, 2024 | 11.96 | 12.37 | 11.25 | 12.10 | 12.10 | 133,700 |
| Mar 18, 2024 | 13.08 | 13.24 | 12.30 | 12.62 | 12.62 | 68,300 |
| Mar 15, 2024 | 12.15 | 13.60 | 12.00 | 13.26 | 13.26 | 110,300 |
| Mar 14, 2024 | 13.33 | 13.33 | 12.19 | 12.50 | 12.50 | 135,300 |
| Mar 13, 2024 | 13.08 | 13.75 | 13.01 | 13.57 | 13.57 | 206,500 |
| Mar 12, 2024 | 12.99 | 13.09 | 12.33 | 12.87 | 12.87 | 68,800 |
| Mar 11, 2024 | 13.94 | 14.00 | 12.80 | 12.80 | 12.80 | 123,600 |
| Mar 08, 2024 | 12.73 | 13.77 | 12.60 | 13.36 | 13.36 | 132,400 |
| Mar 07, 2024 | 12.60 | 12.71 | 12.06 | 12.49 | 12.49 | 65,100 |
| Mar 06, 2024 | 12.11 | 12.70 | 11.76 | 12.60 | 12.60 | 75,400 |
| Mar 05, 2024 | 12.58 | 13.18 | 11.57 | 11.57 | 11.57 | 141,200 |
| Mar 04, 2024 | 12.73 | 13.31 | 12.49 | 13.11 | 13.11 | 187,500 |
| Mar 01, 2024 | 11.74 | 12.00 | 11.45 | 12.00 | 12.00 | 94,200 |
| Feb 29, 2024 | 12.32 | 12.51 | 11.22 | 11.76 | 11.76 | 125,000 |
| Feb 28, 2024 | 12.75 | 12.90 | 11.77 | 12.06 | 12.06 | 173,600 |
| Feb 27, 2024 | 12.16 | 12.49 | 11.55 | 12.11 | 12.11 | 123,500 |
| Feb 26, 2024 | 9.98 | 11.66 | 9.95 | 11.51 | 11.51 | 94,400 |
| Feb 23, 2024 | 10.13 | 10.24 | 9.78 | 9.82 | 9.82 | 51,300 |
| Feb 22, 2024 | 10.09 | 10.51 | 9.83 | 10.13 | 10.13 | 59,400 |
| Feb 21, 2024 | 9.99 | 10.27 | 9.84 | 9.84 | 9.84 | 29,600 |
| Feb 20, 2024 | 10.85 | 10.85 | 9.91 | 10.59 | 10.59 | 69,900 |
| Feb 16, 2024 | 11.12 | 11.42 | 10.56 | 10.69 | 10.69 | 70,400 |
| Feb 15, 2024 | 11.50 | 11.60 | 10.50 | 10.69 | 10.69 | 80,800 |
| Feb 14, 2024 | 10.60 | 11.21 | 10.60 | 11.03 | 11.03 | 78,100 |
| Feb 13, 2024 | 9.56 | 10.00 | 9.45 | 9.68 | 9.68 | 78,400 |
| Feb 12, 2024 | 9.37 | 10.48 | 9.37 | 10.45 | 10.45 | 99,800 |
| Feb 09, 2024 | 9.22 | 9.50 | 8.91 | 9.40 | 9.40 | 79,300 |
| Feb 08, 2024 | 7.75 | 8.52 | 7.75 | 8.49 | 8.49 | 169,500 |
| Feb 07, 2024 | 7.26 | 7.54 | 7.16 | 7.36 | 7.36 | 42,800 |
| Feb 06, 2024 | 7.10 | 7.37 | 7.03 | 7.36 | 7.36 | 17,600 |
| Feb 05, 2024 | 7.56 | 7.60 | 7.04 | 7.04 | 7.04 | 25,800 |
| Feb 02, 2024 | 7.53 | 7.76 | 7.37 | 7.58 | 7.58 | 14,300 |
| Feb 01, 2024 | 7.55 | 7.70 | 7.27 | 7.69 | 7.69 | 56,200 |
| Jan 31, 2024 | 7.52 | 7.95 | 7.48 | 7.55 | 7.55 | 32,900 |
| Jan 30, 2024 | 7.89 | 7.91 | 7.63 | 7.76 | 7.76 | 21,800 |
| Jan 29, 2024 | 7.52 | 8.00 | 7.44 | 7.82 | 7.82 | 26,700 |
| Jan 26, 2024 | 7.20 | 7.55 | 7.14 | 7.50 | 7.50 | 29,300 |
| Jan 25, 2024 | 6.77 | 6.97 | 6.68 | 6.97 | 6.97 | 9,600 |
| Jan 24, 2024 | 7.00 | 7.08 | 6.68 | 6.69 | 6.69 | 36,500 |
| Jan 23, 2024 | 6.84 | 7.00 | 6.60 | 6.74 | 6.74 | 20,300 |
| Jan 22, 2024 | 6.90 | 7.30 | 6.85 | 7.04 | 7.04 | 66,200 |
| Jan 19, 2024 | 7.05 | 7.14 | 6.67 | 7.12 | 7.12 | 89,700 |
| Jan 18, 2024 | 7.43 | 7.69 | 7.01 | 7.01 | 7.01 | 63,600 |
| Jan 17, 2024 | 7.31 | 7.46 | 7.23 | 7.35 | 7.35 | 54,900 |
| Jan 16, 2024 | 7.45 | 7.74 | 7.23 | 7.42 | 7.42 | 59,300 |
| Jan 12, 2024 | 8.34 | 8.34 | 7.58 | 7.66 | 7.66 | 200,400 |
| Jan 11, 2024 | 9.75 | 10.09 | 8.26 | 8.48 | 8.48 | 241,100 |
| Jan 10, 2024 | 8.99 | 9.60 | 8.81 | 9.17 | 9.17 | 62,300 |
| Jan 09, 2024 | 9.48 | 9.50 | 9.05 | 9.26 | 9.26 | 51,800 |
| Jan 08, 2024 | 9.28 | 9.60 | 8.70 | 9.48 | 9.48 | 86,700 |
| Jan 05, 2024 | 9.47 | 9.47 | 9.06 | 9.08 | 9.08 | 45,500 |
| Jan 04, 2024 | 9.21 | 9.74 | 9.19 | 9.53 | 9.53 | 82,600 |
| Jan 03, 2024 | 8.91 | 9.40 | 8.75 | 9.00 | 9.00 | 46,800 |
| Jan 02, 2024 | 10.40 | 10.59 | 9.38 | 9.55 | 9.55 | 124,000 |
| Dec 29, 2023 | 10.96 | 11.09 | 9.44 | 9.67 | 9.67 | 124,800 |
| Dec 28, 2023 | 11.01 | 11.22 | 10.56 | 10.88 | 10.88 | 84,200 |
| Dec 27, 2023 | 10.50 | 11.45 | 10.50 | 11.37 | 11.37 | 128,900 |
| Dec 26, 2023 | 10.31 | 10.39 | 9.98 | 10.30 | 10.30 | 45,300 |
| Dec 22, 2023 | 9.72 | 10.53 | 9.60 | 10.23 | 10.23 | 61,300 |
| Dec 21, 2023 | 9.27 | 9.73 | 9.27 | 9.72 | 9.72 | 35,700 |
| Dec 20, 2023 | 9.50 | 9.73 | 9.19 | 9.19 | 9.19 | 77,300 |
| Dec 19, 2023 | 9.00 | 9.33 | 8.78 | 9.09 | 9.09 | 97,300 |
| Dec 18, 2023 | 8.10 | 8.90 | 8.10 | 8.74 | 8.74 | 113,600 |
| Dec 15, 2023 | 8.44 | 8.47 | 8.21 | 8.25 | 8.25 | 41,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.