Skip to main content

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

22.37 -0.84 (-3.62%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.08 23.37 22.67 23.21 109,212 +0.92(+4.13%)
Jun 27, 2025 22.63 22.63 21.82 22.29 65,463 -0.10(-0.45%)
Jun 26, 2025 22.22 22.74 21.91 22.39 67,752 +0.14(+0.63%)
Jun 25, 2025 22.50 22.59 21.89 22.25 47,070 +0.31(+1.41%)
Jun 24, 2025 21.40 22.00 21.17 21.94 49,151 +0.73(+3.44%)
Jun 23, 2025 21.00 21.34 20.32 21.21 75,246 -0.36(-1.67%)
Jun 20, 2025 22.01 22.16 21.49 21.57 61,891 -0.11(-0.53%)
Jun 18, 2025 21.14 21.84 20.80 21.68 70,424 +0.56(+2.68%)
Jun 17, 2025 21.65 21.65 20.75 21.12 55,492 -0.83(-3.78%)
Jun 16, 2025 21.40 21.95 21.31 21.95 39,988 +1.60(+7.86%)
Jun 13, 2025 20.11 20.56 20.08 20.35 46,816 -0.25(-1.20%)
Jun 12, 2025 20.85 21.01 20.57 20.60 32,352 -0.18(-0.88%)
Jun 11, 2025 21.23 21.23 20.50 20.78 80,582 -0.28(-1.33%)
Jun 10, 2025 21.45 21.45 20.63 21.06 44,913 -0.44(-2.05%)
Jun 09, 2025 21.49 21.50 20.94 21.50 49,178 +0.52(+2.48%)
Jun 06, 2025 20.35 21.42 20.04 20.98 139,349 +1.28(+6.50%)
Jun 05, 2025 20.24 20.63 19.23 19.70 30,507 -0.37(-1.84%)
Jun 04, 2025 20.24 20.38 19.67 20.07 55,785 -0.29(-1.42%)
Jun 03, 2025 19.40 20.48 19.40 20.36 62,400 +1.14(+5.93%)
Jun 02, 2025 18.63 19.35 18.63 19.22 45,827 +0.42(+2.23%)
May 30, 2025 19.08 19.13 18.35 18.80 35,630 -0.42(-2.19%)
May 29, 2025 20.04 20.04 19.01 19.22 73,806 -0.43(-2.19%)
May 28, 2025 20.11 20.13 19.30 19.65 52,232 -0.57(-2.82%)
May 27, 2025 20.50 20.75 19.98 20.22 68,620 +0.56(+2.85%)
May 23, 2025 19.19 20.03 18.58 19.66 149,916 -1.51(-7.13%)
May 22, 2025 22.90 22.98 20.37 21.17 258,062 -1.72(-7.51%)
May 21, 2025 20.78 23.47 20.50 22.89 344,276 +3.09(+15.61%)
May 20, 2025 19.39 20.10 19.20 19.80 126,711 +0.46(+2.38%)
May 19, 2025 18.12 19.50 18.12 19.34 97,970 +0.82(+4.43%)
May 16, 2025 18.04 18.93 18.04 18.52 78,875 +0.54(+3.00%)
May 15, 2025 18.28 18.28 17.59 17.98 35,161 -0.25(-1.37%)
May 14, 2025 18.42 18.55 18.08 18.23 139,330 -0.09(-0.49%)
May 13, 2025 17.78 18.60 17.54 18.32 78,682 +1.19(+6.95%)
May 12, 2025 17.50 17.50 16.80 17.13 67,675 +0.40(+2.39%)
May 09, 2025 17.21 17.48 16.55 16.73 53,911 -0.17(-1.01%)
May 08, 2025 16.50 17.10 16.37 16.90 60,623 +1.01(+6.36%)
May 07, 2025 16.00 16.08 15.67 15.89 20,836 +0.10(+0.60%)
May 06, 2025 15.36 15.88 15.30 15.79 48,077 -0.05(-0.35%)
May 05, 2025 15.76 16.15 15.60 15.85 54,098 -0.43(-2.64%)
May 02, 2025 15.83 16.49 15.70 16.28 63,645 +0.71(+4.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.