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)
Closed
10.92
+0.23 (+2.15%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
Open
11.15
High
11.16
Low
10.91

First Trust SkyBridge Crypto Industry and Digital Economy ETF Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	11.28	10.80	10.95	11.18	2.10%
Apr 18, 2024	11.18	10.47	10.55	10.69	1.33%
Apr 17, 2024	10.86	10.25	10.71	10.32	-3.64%
Apr 16, 2024	11.00	10.37	11.00	10.76	-2.18%
Apr 15, 2024	12.00	11.08	11.98	11.08	-7.51%
Apr 12, 2024	12.59	11.59	12.45	11.86	-4.74%
Apr 11, 2024	12.75	12.26	12.67	12.46	-1.66%
Apr 10, 2024	12.75	12.00	12.08	12.75	5.55%
Apr 9, 2024	12.90	12.15	12.90	12.26	-4.96%
Apr 8, 2024	13.68	12.53	13.36	13.23	-0.97%
Apr 5, 2024	13.35	12.70	12.87	12.82	-0.39%
Apr 4, 2024	13.88	13.05	13.61	13.31	-2.20%
Apr 3, 2024	13.52	12.82	12.82	13.35	4.13%
Apr 2, 2024	13.44	12.65	12.99	12.80	-1.46%
Apr 1, 2024	14.42	13.48	14.06	13.53	-3.77%
Mar 28, 2024	15.00	14.26	14.58	14.45	-0.89%
Mar 27, 2024	14.75	13.90	14.64	14.20	-3.01%
Mar 26, 2024	14.83	14.06	14.79	14.25	-3.65%
Mar 25, 2024	14.80	13.67	13.67	14.80	8.27%
Mar 22, 2024	13.79	13.00	13.66	13.10	-4.10%
Mar 21, 2024	14.47	13.63	13.80	13.94	1.01%
Mar 20, 2024	13.80	12.10	12.28	13.80	12.38%

Highest:15.00

Lowest:10.25

Average:12.77

Difference:-1.10

% Change:-8.96%

Data Vendor: Xignite Logo

ETFs