First Trust SkyBdg Cry Idt & Dgt Eco ETF (CRPT)
14.38
+0.18
(+1.30%)
USD |
NYSEARCA |
Mar 28, 15:43
CRPT Price: 14.38 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 13, 2024 | 13.08 | 13.75 | 13.01 | 13.57 | 204414.0 |
Mar 12, 2024 | 12.99 | 13.09 | 12.33 | 12.87 | 68755.00 |
Mar 11, 2024 | 13.94 | 14.00 | 12.80 | 12.80 | 123570.0 |
Mar 08, 2024 | 12.73 | 13.77 | 12.60 | 13.36 | 132378.0 |
Mar 07, 2024 | 12.60 | 12.71 | 12.06 | 12.49 | 65120.00 |
Mar 06, 2024 | 12.11 | 12.70 | 11.76 | 12.60 | 75435.00 |
Mar 05, 2024 | 12.58 | 13.18 | 11.57 | 11.57 | 140464.0 |
Mar 04, 2024 | 12.73 | 13.31 | 12.49 | 13.11 | 187053.0 |
Mar 01, 2024 | 11.74 | 12.00 | 11.45 | 12.00 | 94165.00 |
Feb 29, 2024 | 12.32 | 12.51 | 11.22 | 11.76 | 124650.0 |
Feb 28, 2024 | 12.75 | 12.90 | 11.77 | 12.06 | 173069.0 |
Feb 27, 2024 | 12.16 | 12.49 | 11.55 | 12.11 | 123430.0 |
Feb 26, 2024 | 9.98 | 11.66 | 9.95 | 11.51 | 94285.00 |
Feb 23, 2024 | 10.13 | 10.24 | 9.78 | 9.82 | 51252.00 |
Feb 22, 2024 | 10.09 | 10.51 | 9.830 | 10.13 | 59378.00 |
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
8.850
Average
6.485
Median