CRPT - First Trust SkyBridge Crypto Industry and Digital Economy ETF Historical Prices & Data

First Trust SkyBridge Crypto Industry and Digital Economy ETF
CRPT
(NYSE Arca)
N/A
14.52
+0.54 (+3.86%)
in:usd•As of: Jul 26, 2024 15:59 UTC -4
Open
14.83
High
15.02
Low
14.43

First Trust SkyBridge Crypto Industry and Digital Economy ETF Historical Rates

Frequency

Daily

From Jun 27, 2024 to Jul 27, 2024

Date	High	Low	Open	Close	% Change
Jul 26, 2024	15.35	14.41	14.70	14.87	1.16%
Jul 25, 2024	14.51	13.66	14.45	13.98	-3.25%
Jul 24, 2024	15.66	14.50	15.42	14.90	-3.37%
Jul 23, 2024	16.20	15.30	15.88	15.57	-1.95%
Jul 22, 2024	16.39	15.25	16.10	16.10	0.00%
Jul 19, 2024	16.12	14.56	14.70	15.95	8.50%
Jul 18, 2024	15.94	14.25	15.94	14.35	-9.97%
Jul 17, 2024	16.64	15.10	16.00	15.48	-3.25%
Jul 16, 2024	16.65	15.10	15.53	16.23	4.51%
Jul 15, 2024	15.64	14.40	14.45	15.53	7.47%
Jul 12, 2024	13.81	13.04	13.10	13.66	4.27%
Jul 11, 2024	13.77	13.00	13.56	13.14	-3.10%
Jul 10, 2024	13.40	13.01	13.23	13.24	0.08%
Jul 9, 2024	13.65	12.94	13.64	12.94	-5.13%
Jul 8, 2024	14.10	13.25	13.92	13.40	-3.74%
Jul 5, 2024	13.71	12.93	13.28	13.50	1.66%
Jul 3, 2024	14.08	13.49	13.83	13.60	-1.66%
Jul 2, 2024	14.23	13.58	14.03	14.00	-0.23%
Jul 1, 2024	14.25	13.46	13.63	13.96	2.42%
Jun 28, 2024	13.84	13.10	13.75	13.40	-2.55%
Jun 27, 2024	13.90	13.33	13.68	13.69	0.07%

Highest:16.65

Lowest:12.93

Average:14.36

Difference:1.19

% Change:8.70%

Data Vendor: Xignite Logo

ETFs