First Trust SkyBridge Crypto Ind and Digi Econ ETF (CRPT)
12.30
+0.21
(+1.74%)
USD |
NYSEARCA |
Nov 09, 13:06
CRPT Price : 12.30 for Nov. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 12.22 | 12.42 | 11.86 | 12.09 | 26215.00 |
| Nov 05, 2026 | 12.53 | 12.53 | 11.58 | 12.14 | 38063.00 |
| Nov 04, 2026 | 12.79 | 13.42 | 12.79 | 13.15 | 15896.00 |
| Nov 03, 2026 | 12.36 | 13.14 | 12.36 | 12.94 | 24945.00 |
| Nov 02, 2026 | 12.58 | 13.16 | 12.26 | 12.40 | 17538.00 |
| Oct 30, 2026 | 12.83 | 12.98 | 12.40 | 12.63 | 27607.00 |
| Oct 29, 2026 | 13.59 | 14.28 | 13.59 | 13.85 | 12566.00 |
| Oct 28, 2026 | 13.92 | 14.13 | 13.51 | 14.13 | 20695.00 |
| Oct 27, 2026 | 13.46 | 13.83 | 13.46 | 13.82 | 41197.00 |
| Oct 26, 2026 | 13.37 | 13.70 | 13.25 | 13.49 | 49366.00 |
| Oct 23, 2026 | 14.11 | 14.99 | 13.15 | 13.87 | 8651.00 |
| Oct 22, 2026 | 14.30 | 14.30 | 13.64 | 13.91 | 119831.0 |
| Oct 21, 2026 | 14.31 | 15.04 | 14.31 | 14.89 | 29061.00 |
| Oct 20, 2026 | 13.58 | 14.24 | 13.45 | 14.16 | 23646.00 |
| Oct 19, 2026 | 14.22 | 14.22 | 13.68 | 13.68 | 16383.00 |
| Oct 16, 2026 | 14.52 | 14.54 | 13.51 | 13.81 | 67274.00 |
| Oct 15, 2026 | 14.00 | 14.83 | 13.14 | 14.57 | 166610.0 |
| Oct 14, 2026 | 14.52 | 14.71 | 14.00 | 14.00 | 58012.00 |
| Oct 13, 2026 | 14.90 | 15.06 | 14.79 | 14.88 | 15285.00 |
| Oct 12, 2026 | 14.80 | 15.07 | 14.65 | 15.05 | 60254.00 |
| Oct 09, 2026 | 14.90 | 15.30 | 14.78 | 14.96 | 93223.00 |
| Oct 08, 2026 | 14.96 | 14.96 | 14.37 | 14.70 | 17591.00 |
| Oct 07, 2026 | 15.50 | 15.50 | 14.99 | 15.41 | 20812.00 |
| Oct 06, 2026 | 15.91 | 16.26 | 15.73 | 15.90 | 13637.00 |
| Oct 05, 2026 | 16.35 | 16.42 | 14.81 | 15.97 | 42474.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median