CRPT - First Trust SkyBridge Crypto Industry and Digital Economy ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 5.2300 | 5.2300 | 4.8800 | 4.9510 | 4.9510 | 27,200 |
| Jun 02, 2023 | 5.2900 | 5.4300 | 5.2000 | 5.2810 | 5.2810 | 16,000 |
| Jun 01, 2023 | 5.1200 | 5.3700 | 5.1200 | 5.2720 | 5.2720 | 15,600 |
| May 31, 2023 | 5.0400 | 5.1700 | 4.9950 | 5.1700 | 5.1700 | 40,800 |
| May 30, 2023 | 5.0400 | 5.3300 | 5.0300 | 5.1200 | 5.1200 | 11,400 |
| May 26, 2023 | 4.8700 | 4.9890 | 4.8700 | 4.8760 | 4.8760 | 20,100 |
| May 25, 2023 | 4.9400 | 4.9400 | 4.7300 | 4.8430 | 4.8430 | 9,600 |
| May 24, 2023 | 4.9400 | 5.0500 | 4.8000 | 4.8950 | 4.8950 | 23,700 |
| May 23, 2023 | 5.1200 | 5.3200 | 4.9800 | 4.9800 | 4.9800 | 8,000 |
| May 22, 2023 | 4.9550 | 5.1800 | 4.9100 | 5.1200 | 5.1200 | 9,700 |
| May 19, 2023 | 5.0100 | 5.0900 | 4.9100 | 4.9190 | 4.9190 | 11,500 |
| May 18, 2023 | 5.1300 | 5.2300 | 4.8700 | 5.0880 | 5.0880 | 29,000 |
| May 17, 2023 | 4.8500 | 5.1900 | 4.8500 | 5.1630 | 5.1630 | 11,000 |
| May 16, 2023 | 4.9050 | 4.9050 | 4.8100 | 4.8650 | 4.8650 | 6,000 |
| May 15, 2023 | 4.8200 | 5.0700 | 4.8200 | 5.0000 | 5.0000 | 29,100 |
| May 12, 2023 | 4.8300 | 4.8600 | 4.7050 | 4.7100 | 4.7100 | 3,200 |
| May 11, 2023 | 5.1700 | 5.1700 | 4.8000 | 4.8600 | 4.8600 | 34,900 |
| May 10, 2023 | 5.1100 | 5.3800 | 5.1100 | 5.2310 | 5.2310 | 4,000 |
| May 09, 2023 | 4.9750 | 5.1050 | 4.8450 | 5.0100 | 5.0100 | 18,300 |
| May 08, 2023 | 5.0000 | 5.0100 | 4.8000 | 4.9200 | 4.9200 | 18,800 |
| May 05, 2023 | 4.9850 | 5.2300 | 4.9850 | 5.1500 | 5.1500 | 32,400 |
| May 04, 2023 | 4.8500 | 4.9300 | 4.7500 | 4.8500 | 4.8500 | 4,800 |
| May 03, 2023 | 4.8800 | 4.8800 | 4.7480 | 4.7480 | 4.7480 | 13,900 |
| May 02, 2023 | 4.8200 | 5.0200 | 4.7700 | 4.9500 | 4.9500 | 23,300 |
| May 01, 2023 | 4.9130 | 4.9140 | 4.6930 | 4.7460 | 4.7460 | 28,400 |
| Apr 28, 2023 | 4.9600 | 5.2000 | 4.8600 | 5.0710 | 5.0710 | 6,200 |
| Apr 27, 2023 | 4.8800 | 5.0700 | 4.8100 | 5.0290 | 5.0290 | 13,900 |
| Apr 26, 2023 | 4.9400 | 5.1750 | 4.8250 | 4.8250 | 4.8250 | 39,300 |
| Apr 25, 2023 | 4.7300 | 4.7440 | 4.5700 | 4.7440 | 4.7440 | 6,600 |
| Apr 24, 2023 | 4.8600 | 4.8600 | 4.6600 | 4.7200 | 4.7200 | 17,100 |
| Apr 21, 2023 | 5.0600 | 5.0600 | 4.8010 | 4.8500 | 4.8500 | 15,700 |
| Apr 20, 2023 | 5.1500 | 5.1900 | 4.8900 | 4.9020 | 4.9020 | 34,300 |
| Apr 19, 2023 | 5.3300 | 5.4100 | 5.2500 | 5.2610 | 5.2610 | 13,600 |
| Apr 18, 2023 | 5.7300 | 5.8000 | 5.4700 | 5.5700 | 5.5700 | 11,000 |
| Apr 17, 2023 | 5.4300 | 5.5100 | 5.3300 | 5.4430 | 5.4430 | 40,400 |
| Apr 14, 2023 | 5.8000 | 5.9000 | 5.4620 | 5.5950 | 5.5950 | 22,900 |
| Apr 13, 2023 | 5.4500 | 5.7500 | 5.4500 | 5.7100 | 5.7100 | 14,700 |
| Apr 12, 2023 | 5.4600 | 5.5700 | 5.2800 | 5.2810 | 5.2810 | 13,600 |
| Apr 11, 2023 | 5.2800 | 5.6000 | 5.2350 | 5.4800 | 5.4800 | 34,000 |
| Apr 10, 2023 | 4.7700 | 5.1000 | 4.6600 | 5.0800 | 5.0800 | 20,200 |
| Apr 06, 2023 | 4.6500 | 4.8600 | 4.5700 | 4.7500 | 4.7500 | 25,300 |
| Apr 05, 2023 | 4.9000 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 2,300 |
| Apr 04, 2023 | 4.9500 | 4.9500 | 4.7970 | 4.9060 | 4.9060 | 2,800 |
| Apr 03, 2023 | 4.8800 | 5.0000 | 4.7900 | 4.9900 | 4.9900 | 9,900 |
| Mar 31, 2023 | 4.8500 | 5.0300 | 4.8300 | 4.9360 | 4.9360 | 14,700 |
| Mar 30, 2023 | 4.7700 | 4.8100 | 4.6600 | 4.7200 | 4.7200 | 27,400 |
| Mar 29, 2023 | 4.4800 | 4.7300 | 4.4800 | 4.7270 | 4.7270 | 32,100 |
| Mar 28, 2023 | 4.1400 | 4.3400 | 4.1400 | 4.3400 | 4.3400 | 16,800 |
| Mar 27, 2023 | 4.4800 | 4.4800 | 4.1800 | 4.2700 | 4.2700 | 33,300 |
| Mar 24, 2023 | 4.5000 | 4.5600 | 4.4300 | 4.5040 | 4.5040 | 33,600 |
| Mar 23, 2023 | 4.3500 | 4.7800 | 4.3500 | 4.5900 | 4.5900 | 53,900 |
| Mar 22, 2023 | 5.0500 | 5.0800 | 4.6610 | 4.6610 | 4.6610 | 14,500 |
| Mar 21, 2023 | 4.8500 | 5.0700 | 4.8100 | 5.0650 | 5.0650 | 40,700 |
| Mar 20, 2023 | 4.9700 | 4.9700 | 4.7000 | 4.7600 | 4.7600 | 11,800 |
| Mar 17, 2023 | 4.6000 | 4.8300 | 4.5750 | 4.7780 | 4.7780 | 29,800 |
| Mar 16, 2023 | 4.2600 | 4.4800 | 4.2600 | 4.4700 | 4.4700 | 21,800 |
| Mar 15, 2023 | 4.2800 | 4.3200 | 4.1500 | 4.2560 | 4.2560 | 26,900 |
| Mar 14, 2023 | 4.4100 | 4.4500 | 4.2000 | 4.2900 | 4.2900 | 25,400 |
| Mar 13, 2023 | 3.8200 | 4.1500 | 3.6100 | 4.0940 | 4.0940 | 34,600 |
| Mar 10, 2023 | 3.9500 | 3.9500 | 3.6900 | 3.7600 | 3.7600 | 112,600 |
| Mar 09, 2023 | 4.2500 | 4.3200 | 3.9900 | 4.0000 | 4.0000 | 23,500 |
| Mar 08, 2023 | 4.2500 | 4.3400 | 4.2200 | 4.3200 | 4.3200 | 12,500 |
| Mar 07, 2023 | 4.4200 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 61,800 |
| Mar 06, 2023 | 4.4800 | 4.6500 | 4.4400 | 4.4400 | 4.4400 | 23,200 |
| Mar 03, 2023 | 4.3870 | 4.4900 | 4.3700 | 4.4700 | 4.4700 | 16,300 |
| Mar 02, 2023 | 4.3400 | 4.4300 | 4.2900 | 4.4300 | 4.4300 | 7,500 |
| Mar 01, 2023 | 4.5600 | 4.5600 | 4.4300 | 4.5000 | 4.5000 | 8,600 |
| Feb 28, 2023 | 4.4300 | 4.6100 | 4.4200 | 4.5490 | 4.5490 | 25,300 |
| Feb 27, 2023 | 4.4700 | 4.5100 | 4.3930 | 4.4300 | 4.4300 | 13,700 |
| Feb 24, 2023 | 4.5500 | 4.5500 | 4.3200 | 4.4000 | 4.4000 | 25,400 |
| Feb 23, 2023 | 4.6250 | 4.6600 | 4.4720 | 4.5600 | 4.5600 | 26,400 |
| Feb 22, 2023 | 4.6000 | 4.6690 | 4.4500 | 4.5500 | 4.5500 | 13,400 |
| Feb 21, 2023 | 4.7900 | 4.8300 | 4.5500 | 4.5700 | 4.5700 | 29,500 |
| Feb 17, 2023 | 4.7000 | 4.8600 | 4.6400 | 4.8600 | 4.8600 | 11,700 |
| Feb 16, 2023 | 4.8200 | 5.1000 | 4.6900 | 4.7500 | 4.7500 | 30,400 |
| Feb 15, 2023 | 4.6100 | 4.8910 | 4.5700 | 4.8880 | 4.8880 | 16,200 |
| Feb 14, 2023 | 4.2800 | 4.6000 | 4.2800 | 4.5300 | 4.5300 | 30,700 |
| Feb 13, 2023 | 4.3100 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 5,300 |
| Feb 10, 2023 | 4.4100 | 4.4800 | 4.3200 | 4.3500 | 4.3500 | 15,200 |
| Feb 09, 2023 | 4.9500 | 4.9500 | 4.4000 | 4.4710 | 4.4710 | 41,700 |
| Feb 08, 2023 | 4.9800 | 5.0700 | 4.8500 | 4.8700 | 4.8700 | 10,700 |
| Feb 07, 2023 | 4.9300 | 5.0000 | 4.8000 | 4.9700 | 4.9700 | 31,200 |
| Feb 06, 2023 | 4.9800 | 5.0350 | 4.8900 | 4.9910 | 4.9910 | 17,100 |
| Feb 03, 2023 | 5.0400 | 5.4200 | 5.0300 | 5.0300 | 5.0300 | 172,700 |
| Feb 02, 2023 | 5.0500 | 5.4200 | 5.0200 | 5.3000 | 5.3000 | 58,400 |
| Feb 01, 2023 | 4.5560 | 4.9100 | 4.4710 | 4.8100 | 4.8100 | 21,100 |
| Jan 31, 2023 | 4.4800 | 4.6100 | 4.4800 | 4.5600 | 4.5600 | 172,300 |
| Jan 30, 2023 | 4.6500 | 4.6500 | 4.4400 | 4.4900 | 4.4900 | 36,600 |
| Jan 27, 2023 | 4.4800 | 4.7010 | 4.4800 | 4.6300 | 4.6300 | 13,900 |
| Jan 26, 2023 | 4.6100 | 4.6100 | 4.3600 | 4.4400 | 4.4400 | 8,700 |
| Jan 25, 2023 | 4.2500 | 4.4800 | 4.2500 | 4.4400 | 4.4400 | 7,100 |
| Jan 24, 2023 | 4.5100 | 4.5600 | 4.4510 | 4.4700 | 4.4700 | 32,500 |
| Jan 23, 2023 | 4.3800 | 4.5600 | 4.3800 | 4.5450 | 4.5450 | 90,300 |
| Jan 20, 2023 | 4.1600 | 4.4000 | 4.1600 | 4.3700 | 4.3700 | 16,600 |
| Jan 19, 2023 | 4.0400 | 4.2000 | 4.0300 | 4.1200 | 4.1200 | 18,200 |
| Jan 18, 2023 | 4.4200 | 4.4400 | 4.1100 | 4.1100 | 4.1100 | 28,300 |
| Jan 17, 2023 | 4.2500 | 4.3750 | 4.2400 | 4.3500 | 4.3500 | 48,300 |
| Jan 13, 2023 | 4.0300 | 4.2000 | 4.0080 | 4.1940 | 4.1940 | 10,800 |
| Jan 12, 2023 | 3.9100 | 4.0950 | 3.8700 | 4.0920 | 4.0920 | 17,500 |
| Jan 11, 2023 | 3.9000 | 3.9000 | 3.8250 | 3.8900 | 3.8900 | 17,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.