NYSEArca - Delayed Quote USD

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

16.73
-0.17
(-1.01%)
At close: May 9 at 3:59:54 PM EDT
17.00
+0.27
+(1.61%)
After hours: May 9 at 7:29:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202517.2117.4816.5516.7316.7352,900
May 8, 202516.5017.1016.3716.9016.9060,500
May 7, 202516.0016.0815.6715.8915.8920,800
May 6, 202515.3615.8815.3015.8015.8048,100
May 5, 202515.7616.1515.6015.8515.8554,100
May 2, 202515.8316.4915.7016.2816.2863,400
May 1, 202515.3816.0015.1015.5715.5738,700
Apr 30, 202514.9315.1414.2615.0415.0443,300
Apr 29, 202515.0015.2114.8515.1215.1233,900
Apr 28, 202515.1415.2514.5414.9814.9846,300
Apr 25, 202514.8115.2014.5615.1315.1339,400
Apr 24, 202514.2214.7314.2214.7014.7034,300
Apr 23, 202514.6214.6714.1214.2914.2946,800
Apr 22, 202513.0714.1513.0713.9713.9746,200
Apr 21, 202512.8513.1212.4812.7212.7226,400
Apr 17, 202512.7412.9112.5012.8312.8339,800
Apr 16, 202512.5112.8012.3512.5812.5823,900
Apr 15, 202512.8913.1712.4912.7012.7042,700
Apr 14, 202512.9413.1012.5612.9312.9338,700
Apr 11, 202511.9612.7111.9612.6212.6236,900
Apr 10, 202512.1412.1411.4711.7511.7537,900
Apr 9, 202511.0312.8210.9212.6412.6494,100
Apr 8, 202511.8112.0110.6610.8210.82114,900
Apr 7, 202510.6512.6710.5111.3911.39122,600
Apr 4, 202512.0012.0811.1511.8811.88110,500
Apr 3, 202512.3812.5412.0612.2312.2366,100
Apr 2, 202512.7213.2912.5613.2813.2819,700
Apr 1, 202512.3312.8412.0412.7612.7652,400
Mar 31, 202512.2712.3511.8512.2312.2351,100
Mar 28, 202513.3113.3712.5112.6212.6253,500
Mar 27, 202513.6113.8513.3713.5413.5432,800
Mar 26, 202514.2514.3513.6113.8213.8240,100
Mar 25, 202514.5014.5214.1914.4214.4232,200
Mar 24, 202513.9714.5013.8914.5014.50159,100
Mar 21, 202513.1113.4813.0413.4013.4023,900
Mar 20, 202513.2913.6613.1613.4113.4131,600
Mar 19, 202512.9113.5512.9113.4313.4360,800
Mar 18, 202512.6612.9712.6112.7212.7254,600
Mar 17, 202513.1813.4712.8213.2413.2436,600
Mar 14, 202512.8013.3112.7113.2213.2264,000
Mar 13, 202512.9012.9412.3512.3912.3943,900
Mar 12, 202513.2413.3912.5112.9012.9057,500
Mar 11, 202512.5913.0112.1312.8512.8566,000
Mar 10, 202513.4413.4412.0712.2812.28125,500
Mar 7, 202514.1914.5613.7014.1414.1462,900
Mar 6, 202514.5714.9414.0014.3014.3071,700
Mar 5, 202514.0614.7913.8514.7114.7180,100
Mar 4, 202513.4014.2012.9913.7313.7398,500
Mar 3, 202515.5415.5413.7313.9113.91126,300
Feb 28, 202513.5714.3813.3814.3214.32121,900
Feb 27, 202514.5714.8613.6713.7613.7678,200
Feb 26, 202514.0414.4913.6814.1814.18107,500
Feb 25, 202514.9614.9613.7414.2014.20134,600
Feb 24, 202516.3416.4815.3815.5115.51103,800
Feb 21, 202517.8618.0316.2016.2716.27315,300
Feb 20, 202517.5017.7417.0817.6117.6167,500
Feb 19, 202517.7617.9617.3817.4517.4575,600
Feb 18, 202518.2418.2517.4417.7117.71106,600
Feb 14, 202518.3318.5018.0018.2018.2055,000
Feb 13, 202517.8718.4817.7918.4818.4859,000
Feb 12, 202517.2317.9917.2317.6017.6068,500
Feb 11, 202518.0918.2617.4517.4517.4545,300
Feb 10, 202518.2218.4018.0418.1918.1940,500
Feb 7, 202518.1718.6617.8618.0118.0160,000
Feb 6, 202518.1818.6017.5817.9017.9046,500
Feb 5, 202518.4218.5217.9618.0018.0047,400
Feb 4, 202518.3118.7018.2218.3918.3970,100
Feb 3, 202517.3518.7116.9918.4018.40173,100
Jan 31, 202518.9219.3818.3918.4018.40153,300
Jan 30, 202518.7719.2618.7218.8218.82120,400
Jan 29, 202518.0418.7117.7918.4718.47255,000
Jan 28, 202518.2018.4717.8618.1218.1271,700
Jan 27, 202518.8918.9117.3818.1218.12149,300
Jan 24, 202520.3520.8519.9320.0220.02120,900
Jan 23, 202519.5020.6119.5020.0620.0693,800
Jan 22, 202519.7520.1419.4719.9719.97229,000
Jan 21, 202520.3020.4018.8219.9419.94124,800
Jan 17, 202519.6020.4119.4919.9819.9892,300
Jan 16, 202518.8419.2418.2919.2419.2479,900
Jan 15, 202518.4419.0818.4418.7318.73170,600
Jan 14, 202517.9018.1217.4217.6617.6645,900
Jan 13, 202516.8717.3416.5017.2317.2352,100
Jan 10, 202517.5517.9016.9617.6517.6582,800
Jan 8, 202517.9718.1917.3817.8117.8151,400
Jan 7, 202519.7019.7118.2118.3918.39141,000
Jan 6, 202519.0119.8418.8319.7719.77149,400
Jan 3, 202517.3418.7817.3418.7118.71102,900
Jan 2, 202517.1217.5817.0017.2417.2457,600
Dec 31, 202417.3517.8816.5516.7016.7079,900
Dec 30, 202417.2417.3016.6016.9816.98198,200
Dec 27, 202418.2618.3817.5117.7417.7496,700
Dec 26, 202418.4518.5818.0218.4318.4359,400
Dec 24, 202418.2219.0418.1318.9918.9995,900
Dec 23, 202418.6118.6117.7417.9317.9384,000
Dec 20, 202417.7319.0317.7318.6918.69138,200
Dec 19, 202419.6220.0017.9918.2418.24102,500
Dec 18, 202421.3321.3318.8319.2219.22171,300
Dec 17, 202422.2522.2520.9321.2021.2083,800
Dec 16, 202420.9322.4120.9321.4621.46110,500
Dec 13, 2024 0.308 Dividend
Dec 13, 202420.5720.7620.0220.5420.5458,500
Dec 12, 202421.2021.5920.5020.8020.4953,000
Dec 11, 202420.6021.2520.3221.0620.75107,800
Dec 10, 202421.0721.1819.7920.1619.8682,300
Dec 9, 202422.4222.4920.5420.8120.50116,400
Dec 6, 202421.6523.0021.6522.5722.2495,600
Dec 5, 202422.7523.0821.1021.4321.11100,600
Dec 4, 202420.7121.8820.5221.7821.4668,500
Dec 3, 202420.1120.8019.7420.6320.3249,400
Dec 2, 202422.8122.8120.1620.4420.14168,000
Nov 29, 202420.6221.5920.6220.7020.3950,100
Nov 27, 202419.4220.6819.4220.5720.27126,600
Nov 26, 202419.3720.0018.7318.8818.6083,400
Nov 25, 202420.4720.6019.5020.1619.86104,700
Nov 22, 202419.1820.4818.7919.9019.6188,900
Nov 21, 202420.5820.8018.8519.6119.32140,700
Nov 20, 202420.3520.7019.2619.8819.5960,700
Nov 19, 202419.2020.0018.8719.9719.6782,700
Nov 18, 202419.0419.9218.7519.1118.83102,500
Nov 15, 202418.8719.5618.2919.3719.0871,000
Nov 14, 202419.7719.7718.5018.5118.24103,900
Nov 13, 202421.0121.5919.1019.2418.96132,500
Nov 12, 202420.5121.2120.0520.9720.66137,400
Nov 11, 202421.8822.9820.1321.1620.85388,700
Nov 8, 202418.2818.9817.4918.7318.4586,000
Nov 7, 202417.1718.1516.8018.0817.81149,100
Nov 6, 202415.9717.2515.5017.1516.90189,900
Nov 5, 202413.6814.2413.6814.0513.8421,700
Nov 4, 202413.6513.6513.3013.3113.1137,200
Nov 1, 202414.1514.6713.7513.7513.5551,000
Oct 31, 202415.1115.1113.9814.0013.7950,400
Oct 30, 202415.4815.9014.9315.3615.1344,100
Oct 29, 202416.1416.4915.5416.0315.7961,400
Oct 28, 202415.3015.9915.0515.9015.6678,600
Oct 25, 202415.0515.2214.5414.5414.3245,300
Oct 24, 202414.7915.2914.4114.8914.67106,700
Oct 23, 202414.7815.0714.0614.2614.0555,000
Oct 22, 202415.0615.2614.7815.1314.9124,300
Oct 21, 202414.8115.2914.2715.0514.8358,000
Oct 18, 202414.4215.0014.4215.0014.7867,700
Oct 17, 202414.5414.5513.9214.0513.8458,400
Oct 16, 202414.0214.5213.7514.3914.1864,400
Oct 15, 202413.8714.3313.3313.6913.4942,900
Oct 14, 202413.6814.1913.5613.7113.5168,400
Oct 11, 202412.3213.3512.3213.3513.1584,000
Oct 10, 202412.3212.4012.0512.0511.8728,600
Oct 9, 202412.6112.7512.2812.3112.1332,000
Oct 8, 202412.4512.7812.4512.6612.4722,600
Oct 7, 202412.6212.9912.4112.4112.2357,300
Oct 4, 202412.3012.7612.0012.5412.3553,700
Oct 3, 202412.0012.1711.7212.1711.9924,100
Oct 2, 202411.7412.2311.7211.9011.7250,800
Oct 1, 202412.2312.2311.6111.7711.6036,000
Sep 30, 202412.8812.8812.4912.5012.3131,800
Sep 27, 202413.2113.4113.0513.1612.9741,900
Sep 26, 202412.4213.0312.4212.9112.7266,200
Sep 25, 202412.1012.4612.0212.1211.9420,800
Sep 24, 202411.7212.1411.6712.0711.8922,600
Sep 23, 202411.5911.7911.5711.7411.5715,200
Sep 20, 202411.3811.5611.2311.4811.3116,500
Sep 19, 202411.7211.8611.5111.5411.3782,300
Sep 18, 202411.0011.5610.9210.9610.8028,700
Sep 17, 202411.1911.4411.0311.0310.8718,900
Sep 16, 202410.9711.0810.9210.9610.8011,700
Sep 13, 202410.9211.4210.9211.2111.0432,700
Sep 12, 202410.8611.1010.7210.9010.7422,100
Sep 11, 202410.5410.9310.2710.7610.6014,000
Sep 10, 202410.3410.7810.2410.7710.6115,200
Sep 9, 20249.9910.429.9810.3310.1818,500
Sep 6, 202410.5010.579.689.759.6139,100
Sep 5, 202410.4210.6510.2410.2710.1223,300
Sep 4, 202410.3910.7110.2210.4610.3173,700
Sep 3, 202411.3911.3910.5010.5610.4047,400
Aug 30, 202411.7711.7711.3411.4511.2828,800
Aug 29, 202411.9212.1511.5911.6111.4420,100
Aug 28, 202411.9511.9811.4811.5611.3923,700
Aug 27, 202412.2012.2711.9512.0811.9072,000
Aug 26, 202412.8112.8112.5512.5512.3635,300
Aug 23, 202412.1713.0012.1112.9512.7625,000
Aug 22, 202412.4612.5012.0012.0311.8513,100
Aug 21, 202412.0012.5011.9112.3912.2117,700
Aug 20, 202412.2412.3611.7011.9911.8125,600
Aug 19, 202411.8012.0111.7511.9411.7618,700
Aug 16, 202411.4611.8511.4611.6611.4913,600
Aug 15, 202411.4011.9211.3611.3911.2237,900
Aug 14, 202411.4611.6411.1811.1811.0115,700
Aug 13, 202411.1611.6011.0911.3611.1933,700
Aug 12, 202411.4211.5811.1211.1310.9721,300
Aug 9, 202411.6311.7011.4011.5811.4140,900
Aug 8, 202411.1711.7511.0511.6811.5152,800
Aug 7, 202411.9511.9510.7110.7710.6157,500
Aug 6, 202411.4011.8710.9511.5311.36115,600
Aug 5, 202410.8011.508.5011.1410.98213,000
Aug 2, 202412.6113.0011.9112.0011.82297,600
Aug 1, 202413.8914.0012.6013.0712.8889,600
Jul 31, 202414.1114.4613.6213.8513.6449,700
Jul 30, 202414.1914.3313.6113.8913.6841,800
Jul 29, 202415.2215.6614.0314.1913.98188,900
Jul 26, 202414.7015.3514.4114.8714.6568,000
Jul 25, 202414.4514.5113.6613.9813.7779,200
Jul 24, 202415.4215.6614.5014.9014.6842,800
Jul 23, 202415.8816.2015.3015.5715.3451,400
Jul 22, 202416.1016.3915.2516.1015.86126,100
Jul 19, 202414.7016.1214.5615.9515.7162,700
Jul 18, 202415.9415.9414.2514.3514.14110,600
Jul 17, 202416.0016.6415.1015.4815.25146,600
Jul 16, 202415.5316.6515.1016.2315.99114,200
Jul 15, 202414.4515.6414.4015.5315.30106,900
Jul 12, 202413.1013.8113.0413.6613.4627,900
Jul 11, 202413.5613.7713.0013.1412.95105,400
Jul 10, 202413.2313.4013.0113.2413.0432,000
Jul 9, 202413.6413.6512.9412.9412.75114,800
Jul 8, 202413.9214.1013.2513.4013.2059,800
Jul 5, 202413.2813.7112.9313.5013.30113,900
Jul 3, 202413.8314.0813.4913.6013.4063,200
Jul 2, 202414.0314.2313.5814.0013.79127,100
Jul 1, 202413.6314.2513.4613.9613.7559,800
Jun 28, 202413.7513.8413.1013.4013.2049,500
Jun 27, 202413.6813.9013.3313.6913.4981,000
Jun 26, 202413.3414.0013.1113.1112.9258,600
Jun 25, 202413.0213.7412.9713.4913.2966,000
Jun 24, 202413.0013.4312.5313.0312.84253,200
Jun 21, 202413.8213.8213.1513.3613.16103,700
Jun 20, 202414.3314.4513.8514.3014.0978,700
Jun 18, 202413.9814.2913.6014.0213.8172,800
Jun 17, 202413.8314.4913.4114.0413.8379,600
Jun 14, 202414.2114.2413.5213.8813.6838,600
Jun 13, 202414.3314.5513.8814.0713.8665,800
Jun 12, 202414.2514.7014.1914.2614.0590,600
Jun 11, 202413.3513.9212.7613.9113.70208,100
Jun 10, 202413.1713.9013.0713.6613.4623,000
Jun 7, 202414.1914.4013.3013.3513.1537,200
Jun 6, 202413.6714.1713.6714.1213.9156,100
Jun 5, 202413.3813.7012.9913.6113.4146,200
Jun 4, 202412.6613.5212.6513.3013.1047,300
Jun 3, 202412.7813.0012.4912.6212.4330,500
May 31, 202413.1013.1312.2112.4012.2226,500
May 30, 202413.2113.5712.7512.8012.6134,100
May 29, 202413.0713.3012.9213.0712.8816,200
May 28, 202413.2013.4412.8913.3013.1048,700
May 24, 202412.5613.2012.4912.9612.7764,300
May 23, 202413.3113.3112.3512.3612.1871,800
May 22, 202412.9313.7012.9213.1812.9836,600
May 21, 202413.2213.4412.8613.1112.9281,800
May 20, 202412.2713.1612.0213.1512.96124,300
May 17, 202412.0012.4011.6212.0111.8331,200
May 16, 202412.1812.3711.7011.7711.6030,300
May 15, 202411.6612.5011.4612.5012.31213,500
May 14, 202410.8011.4010.7711.1310.9736,500
May 13, 202411.1711.3610.8911.0410.8818,300
May 10, 202411.8111.8110.8910.8910.7323,700

Related Tickers