First Trust SkyBdg Cry Idt & Dgt Eco ETF (CRPT)
10.69
+0.37
(+3.59%)
USD |
NYSEARCA |
Apr 18, 16:00
10.89
+0.20
(+1.87%)
After-Hours: 20:00
CRPT Price: 10.69 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 10.55 | 11.18 | 10.47 | 10.69 | 39651.00 |
Apr 17, 2024 | 10.71 | 10.86 | 10.25 | 10.32 | 44388.00 |
Apr 16, 2024 | 11.00 | 11.00 | 10.36 | 10.76 | 110189.0 |
Apr 15, 2024 | 11.98 | 12.00 | 11.08 | 11.08 | 52547.00 |
Apr 12, 2024 | 12.45 | 12.59 | 11.59 | 11.86 | 84738.00 |
Apr 11, 2024 | 12.67 | 12.75 | 12.26 | 12.46 | 59076.00 |
Apr 10, 2024 | 12.08 | 12.75 | 12.00 | 12.75 | 57839.00 |
Apr 09, 2024 | 12.90 | 12.90 | 12.15 | 12.26 | 103699.0 |
Apr 08, 2024 | 13.36 | 13.68 | 12.53 | 13.23 | 68376.00 |
Apr 05, 2024 | 12.87 | 13.35 | 12.70 | 12.82 | 39946.00 |
Apr 04, 2024 | 13.61 | 13.88 | 13.05 | 13.31 | 53867.00 |
Apr 03, 2024 | 12.82 | 13.52 | 12.82 | 13.35 | 102763.0 |
Apr 02, 2024 | 12.99 | 13.44 | 12.65 | 12.80 | 80539.00 |
Apr 01, 2024 | 14.06 | 14.42 | 13.48 | 13.53 | 94462.00 |
Mar 28, 2024 | 14.58 | 15.00 | 14.26 | 14.45 | 76900.00 |
Mar 27, 2024 | 14.64 | 14.75 | 13.90 | 14.20 | 84997.00 |
Mar 26, 2024 | 14.79 | 14.83 | 14.06 | 14.25 | 101144.0 |
Mar 25, 2024 | 13.67 | 14.80 | 13.67 | 14.80 | 131982.0 |
Mar 22, 2024 | 13.66 | 13.79 | 13.00 | 13.10 | 49774.00 |
Mar 21, 2024 | 13.80 | 14.47 | 13.63 | 13.94 | 111638.0 |
Mar 20, 2024 | 12.28 | 13.80 | 12.10 | 13.80 | 80010.00 |
Mar 19, 2024 | 11.96 | 12.37 | 11.25 | 12.10 | 133676.0 |
Mar 18, 2024 | 13.08 | 13.24 | 12.30 | 12.62 | 68293.00 |
Mar 15, 2024 | 12.15 | 13.60 | 12.00 | 13.26 | 110272.0 |
Mar 14, 2024 | 13.33 | 13.33 | 12.19 | 12.50 | 135301.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.08
Minimum
Dec 28 2022
26.73
Maximum
Nov 09 2021
8.924
Average
6.544
Median